NYSE:CATO | Historical Stock Price | CATO CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1987-04-22 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.32$0.99$3.11$9.75$30.57$95.841987-04-222026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1988

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1988-12-30$1.83$1.8798,775——
1988-12-29$1.78$1.8143,875——
1988-12-28$1.78$1.8127,675——
1988-12-27$2.00$2.0445,675——
1988-12-23$1.78$1.8130,825——
1988-12-22$2.00$2.0495,400——
1988-12-21$2.00$2.0449,725——
1988-12-20$1.78$1.81102,150——
1988-12-19$1.83$1.8793,600——
1988-12-16$1.78$1.8173,575——
1988-12-15$1.83$1.8731,950——
1988-12-14$2.00$2.0442,975——
1988-12-13$2.00$2.04123,300——
1988-12-12$2.00$2.048,100——
1988-12-09$2.00$2.0341,175——
1988-12-08$1.78$1.8180,325——
1988-12-07$1.78$1.8114,175——
1988-12-06$1.94$1.9750,850——
1988-12-05$1.78$1.8134,200——
1988-12-02$2.00$2.03218,250——
1988-12-01$2.00$2.0384,150——
1988-11-30$1.78$1.8110,575——
1988-11-29$1.78$1.8137,125——
1988-11-28$2.00$2.03103,725——
1988-11-25$1.78$1.814,950——
1988-11-23$2.00$2.0349,500——
1988-11-22$1.78$1.8152,200——
1988-11-21$1.78$1.818,775——
1988-11-18$1.78$1.8158,950——
1988-11-17$1.78$1.8191,800——
1988-11-16$1.78$1.8186,400——
1988-11-15$2.00$2.03254,925——
1988-11-14$2.00$2.03262,800——
1988-11-11$1.78$1.8143,875——
1988-11-10$2.00$2.03128,475——
1988-11-09$2.00$2.0364,800——
1988-11-08$2.00$2.0333,975——
1988-11-07$2.00$2.03117,000——
1988-11-04$2.00$2.0378,975——
1988-11-03$1.89$1.9231,500——
1988-11-02$1.89$1.9250,850——
1988-11-01$1.89$1.9236,000——
1988-10-31$1.61$1.6437,800——
1988-10-28$1.89$1.9233,300——
1988-10-27$1.89$1.926,750——
1988-10-26$1.89$1.9246,350——
1988-10-25$1.67$1.6938,700——
1988-10-24$1.67$1.6938,925——
1988-10-21$1.89$1.92107,100——
1988-10-20$1.83$1.8656,025——
1988-10-19$1.67$1.6933,300——
1988-10-18$1.89$1.9296,525——
1988-10-17$1.78$1.819,000——
1988-10-14$1.67$1.690——
1988-10-13$1.67$1.6964,575——
1988-10-12$1.67$1.6946,575——
1988-10-11$1.89$1.9214,850——
1988-10-10$1.67$1.695,400——
1988-10-07$1.67$1.692,925——
1988-10-06$1.89$1.9258,500——
1988-10-05$1.89$1.9249,500——
1988-10-04$1.89$1.9256,250——
1988-10-03$1.89$1.9222,950——
1988-09-30$1.72$1.75138,150——
1988-09-29$1.56$1.58112,275——
1988-09-28$1.78$1.8112,600——
1988-09-27$1.78$1.817,875——
1988-09-26$1.56$1.5811,025——
1988-09-23$1.78$1.8144,775——
1988-09-22$1.78$1.8127,450——
1988-09-21$1.78$1.8116,200——
1988-09-20$1.56$1.5816,650——
1988-09-19$1.78$1.8135,100——
1988-09-16$1.78$1.8134,650——
1988-09-15$1.56$1.5829,025——
1988-09-14$1.44$1.4720,925——
1988-09-13$1.56$1.580——
1988-09-12$1.56$1.5818,000——
1988-09-09$1.56$1.58900——
1988-09-08$1.56$1.5815,075——
1988-09-07$1.56$1.5834,200——
1988-09-06$1.33$1.3513,950——
1988-09-02$1.33$1.354,500——
1988-09-01$1.33$1.34225——
1988-08-31$1.56$1.5720,025——
1988-08-30$1.44$1.4640,725——
1988-08-29$1.33$1.3491,800——
1988-08-26$1.56$1.574,500——
1988-08-25$1.56$1.57675——
1988-08-24$1.56$1.5762,550——
1988-08-23$1.72$1.7494,725——
1988-08-22$1.61$1.6341,625——
1988-08-19$1.72$1.7424,975——
1988-08-18$1.56$1.573,600——
1988-08-17$1.67$1.6820,250——
1988-08-16$1.67$1.68503,325——
1988-08-15$1.61$1.635,625——
1988-08-12$1.56$1.5778,075——
1988-08-11$1.61$1.638,550——
1988-08-10$1.61$1.6346,350——
1988-08-09$1.61$1.6348,375——
1988-08-08$1.56$1.57227,025——
1988-08-05$1.56$1.57135,900——
1988-08-04$1.61$1.63450——
1988-08-03$1.61$1.6310,125——
1988-08-02$1.56$1.5729,700——
1988-08-01$1.61$1.636,750——
1988-07-29$1.61$1.635,850——
1988-07-28$1.61$1.632,475——
1988-07-27$1.61$1.6314,850——
1988-07-26$1.78$1.7919,350——
1988-07-25$1.61$1.631,350——
1988-07-22$1.78$1.7922,725——
1988-07-21$1.78$1.795,400——
1988-07-20$1.78$1.7924,975——
1988-07-19$1.67$1.6826,325——
1988-07-18$1.61$1.6321,825——
1988-07-15$1.61$1.632,250——
1988-07-14$1.72$1.7418,450——
1988-07-13$1.78$1.797,200——
1988-07-12$1.61$1.6325,425——
1988-07-11$1.61$1.636,975——
1988-07-08$1.61$1.630——
1988-07-07$1.61$1.636,750——
1988-07-06$1.61$1.631,575——
1988-07-05$1.78$1.7918,900——
1988-07-01$1.61$1.636,075——
1988-06-30$1.61$1.639,000——
1988-06-29$1.78$1.7941,850——
1988-06-28$1.61$1.6353,550——
1988-06-27$1.61$1.633,825——
1988-06-24$1.61$1.6379,875——
1988-06-23$1.61$1.6326,550——
1988-06-22$1.78$1.79282,825——
1988-06-21$1.78$1.7949,725——
1988-06-20$1.78$1.79705,150——
1988-06-17$1.78$1.7944,325——
1988-06-16$1.78$1.79284,400——
1988-06-15$1.78$1.7929,700——
1988-06-14$1.67$1.6821,825——
1988-06-13$1.67$1.6819,125——
1988-06-10$1.67$1.689,225——
1988-06-09$1.67$1.6852,650——
1988-06-08$2.00$2.0240,500——
1988-06-07$2.00$2.0136,450——
1988-06-06$1.89$1.90450——
1988-06-03$1.69$1.704,500——
1988-06-02$1.78$1.79450——
1988-06-01$1.89$1.9070,875——
1988-05-31$1.67$1.6720,475——
1988-05-27$1.89$1.9012,600——
1988-05-26$1.89$1.9025,200——
1988-05-25$1.89$1.9022,050——
1988-05-24$1.67$1.6722,950——
1988-05-23$1.89$1.9021,375——
1988-05-20$1.89$1.9083,475——
1988-05-19$1.78$1.7946,575——
1988-05-18$2.00$2.018,325——
1988-05-17$2.00$2.0133,075——
1988-05-16$2.00$2.0153,325——
1988-05-13$1.78$1.7920,925——
1988-05-12$1.78$1.79225——
1988-05-11$1.78$1.791,800——
1988-05-10$2.00$2.0127,900——
1988-05-09$2.00$2.0128,125——
1988-05-06$1.83$1.844,500——
1988-05-05$1.78$1.792,475——
1988-05-04$2.00$2.0195,400——
1988-05-03$1.78$1.7922,950——
1988-05-02$1.78$1.7931,275——
1988-04-29$2.00$2.0121,150——
1988-04-28$1.78$1.799,450——
1988-04-27$2.00$2.0115,750——
1988-04-26$2.00$2.0116,425——
1988-04-25$2.00$2.011,800——
1988-04-22$1.78$1.7921,150——
1988-04-21$1.78$1.790——
1988-04-20$1.78$1.792,250——
1988-04-19$1.78$1.7918,450——
1988-04-18$2.00$2.0190,675——
1988-04-15$1.78$1.792,700——
1988-04-14$2.00$2.011,575——
1988-04-13$1.78$1.795,175——
1988-04-12$2.00$2.016,300——
1988-04-11$1.78$1.7948,600——
1988-04-08$1.78$1.7935,325——
1988-04-07$1.78$1.7923,400——
1988-04-06$2.00$2.0125,425——
1988-04-05$1.78$1.7923,625——
1988-04-04$2.00$2.0135,325——
1988-03-31$1.78$1.7913,275——
1988-03-30$2.00$2.0125,200——
1988-03-29$1.94$1.9511,250——
1988-03-28$2.00$2.01102,600——
1988-03-25$1.78$1.796,750——
1988-03-24$1.78$1.793,375——
1988-03-23$1.78$1.7947,475——
1988-03-22$1.89$1.9010,575——
1988-03-21$1.89$1.9020,700——
1988-03-18$2.08$2.0958,725——
1988-03-17$1.89$1.9040,500——
1988-03-16$1.89$1.9022,500——
1988-03-15$1.89$1.9045,225——
1988-03-14$1.89$1.9022,050——
1988-03-11$1.83$1.8446,575——
1988-03-10$2.11$2.1214,625——
1988-03-09$2.11$2.122,925——
1988-03-08$2.11$2.1122,275——
1988-03-07$2.11$2.1124,075——
1988-03-04$1.78$1.7831,950——
1988-03-03$1.78$1.7812,600——
1988-03-02$1.78$1.7837,575——
1988-03-01$1.78$1.789,000——
1988-02-29$2.00$2.00349,650——
1988-02-26$2.00$2.0018,675——
1988-02-25$1.78$1.7823,400——
1988-02-24$1.89$1.8932,625——
1988-02-23$1.89$1.891,800——
1988-02-22$1.94$1.9429,025——
1988-02-19$2.06$2.0673,350——
1988-02-18$2.06$2.0614,625——
1988-02-17$2.11$2.1157,825——
1988-02-16$2.11$2.1157,375——
1988-02-12$1.83$1.837,875——
1988-02-11$1.83$1.8325,875——
1988-02-10$1.89$1.8911,025——
1988-02-09$1.89$1.8911,025——
1988-02-08$1.89$1.89450——
1988-02-05$1.78$1.78900——
1988-02-04$1.78$1.784,275——
1988-02-03$1.78$1.784,725——
1988-02-02$1.78$1.783,375——
1988-02-01$2.00$2.0036,900——
1988-01-29$2.00$2.00243,450——
1988-01-28$1.72$1.7214,400——
1988-01-27$1.78$1.7858,950——
1988-01-26$1.94$1.9413,725——
1988-01-25$1.78$1.7834,425——
1988-01-22$1.78$1.7856,250——
1988-01-21$1.78$1.7826,775——
1988-01-20$2.08$2.0890,225——
1988-01-19$2.11$2.1165,925——
1988-01-18$1.78$1.787,200——
1988-01-15$2.11$2.1169,525——
1988-01-14$2.00$2.0025,875——
1988-01-13$1.78$1.7861,875——
1988-01-12$2.00$2.00119,925——
1988-01-11$2.00$2.004,275——
1988-01-08$2.00$2.0022,950——
1988-01-07$2.00$2.0036,225——
1988-01-06$2.00$2.0013,950——
1988-01-05$1.67$1.6737,800——
1988-01-04$1.89$1.8923,850——