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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$9.59$27.61291,400——
2020-12-30$9.29$26.74283,700——
2020-12-29$8.51$24.50208,000——
2020-12-28$8.57$24.67218,800——
2020-12-24$8.20$23.6056,800——
2020-12-23$8.22$23.6677,900——
2020-12-22$8.03$23.12176,600——
2020-12-21$8.26$23.78116,000——
2020-12-18$8.51$24.50695,600——
2020-12-17$8.81$25.3693,900——
2020-12-16$8.92$25.6891,200——
2020-12-15$9.17$26.40165,200——
2020-12-14$8.95$25.76280,900——
2020-12-11$8.29$23.86142,300——
2020-12-10$8.46$24.35128,500——
2020-12-09$8.69$25.02123,000——
2020-12-08$8.87$25.53209,000——
2020-12-07$8.91$25.65128,300——
2020-12-04$8.75$25.19150,400——
2020-12-03$8.76$25.22144,900——
2020-12-02$8.48$24.41281,000——
2020-12-01$8.42$24.24166,900——
2020-11-30$8.06$23.20666,800——
2020-11-27$8.72$25.10105,000——
2020-11-25$8.64$24.87234,300——
2020-11-24$8.74$25.16323,300——
2020-11-23$8.43$24.27138,200——
2020-11-20$8.29$23.86185,200——
2020-11-19$8.04$23.14232,400——
2020-11-18$8.26$23.78202,300——
2020-11-17$8.34$24.01182,400——
2020-11-16$8.29$23.86203,600——
2020-11-13$8.31$23.92114,700——
2020-11-12$8.16$23.49259,000——
2020-11-11$8.10$23.32173,500——
2020-11-10$8.08$23.26246,600——
2020-11-09$7.86$22.63340,100——
2020-11-06$6.98$20.09155,200——
2020-11-05$6.84$19.69335,800——
2020-11-04$6.70$19.29274,300——
2020-11-03$6.57$18.91287,000——
2020-11-02$6.33$18.22222,700——
2020-10-30$6.12$17.62263,500——
2020-10-29$6.08$17.50348,700——
2020-10-28$6.31$18.16196,900——
2020-10-27$6.68$19.23268,400——
2020-10-26$6.86$19.75306,600——
2020-10-23$6.98$20.09205,200——
2020-10-22$6.99$20.12445,000——
2020-10-21$6.73$19.37233,000——
2020-10-20$6.65$19.14492,000——
2020-10-19$6.86$19.75204,700——
2020-10-16$7.05$20.29135,100——
2020-10-15$6.89$19.83275,400——
2020-10-14$6.91$19.89252,900——
2020-10-13$7.09$20.41200,500——
2020-10-12$7.52$21.65180,000——
2020-10-09$7.74$22.28201,300——
2020-10-08$7.77$22.37204,800——
2020-10-07$7.73$22.25227,400——
2020-10-06$7.69$22.14164,800——
2020-10-05$7.94$22.86143,700——
2020-10-02$8.01$23.06262,600——
2020-10-01$7.83$22.54183,500——
2020-09-30$7.82$22.51247,000——
2020-09-29$7.80$22.45147,900——
2020-09-28$8.08$23.26126,000——
2020-09-25$7.95$22.89237,400——
2020-09-24$7.82$22.51260,100——
2020-09-23$7.81$22.48142,800——
2020-09-22$7.98$22.97177,400——
2020-09-21$8.02$23.09328,300——
2020-09-18$8.30$23.89551,100——
2020-09-17$8.35$24.04148,300——
2020-09-16$8.70$25.04250,000——
2020-09-15$8.67$24.96133,100——
2020-09-14$9.05$26.05203,500——
2020-09-11$8.53$24.55330,300——
2020-09-10$8.79$25.30352,500——
2020-09-09$8.61$24.79230,000——
2020-09-08$8.52$24.53170,800——
2020-09-04$8.42$24.24224,900——
2020-09-03$8.50$24.47283,700——
2020-09-02$8.61$24.79340,200——
2020-09-01$8.22$23.66290,700——
2020-08-31$8.00$23.03371,100——
2020-08-28$8.00$23.03235,200——
2020-08-27$7.63$21.96313,600——
2020-08-26$7.44$21.42580,000——
2020-08-25$7.14$20.55444,900——
2020-08-24$6.79$19.55575,000——
2020-08-21$6.49$18.681,394,500——
2020-08-20$8.27$23.81230,100——
2020-08-19$8.07$23.23401,400——
2020-08-18$8.11$23.35408,900——
2020-08-17$8.26$23.78332,000——
2020-08-14$8.16$23.49413,400——
2020-08-13$7.89$22.71252,100——
2020-08-12$7.96$22.91177,000——
2020-08-11$8.21$23.63435,800——
2020-08-10$8.28$23.84292,700——
2020-08-07$8.14$23.43392,300——
2020-08-06$7.76$22.34350,600——
2020-08-05$8.09$23.29244,600——
2020-08-04$7.69$22.14220,300——
2020-08-03$7.30$21.01198,400——
2020-07-31$7.19$20.70313,900——
2020-07-30$7.34$21.13111,800——
2020-07-29$7.46$21.47166,600——
2020-07-28$7.32$21.07132,600——
2020-07-27$7.26$20.90238,900——
2020-07-24$7.38$21.24274,800——
2020-07-23$7.34$21.13259,500——
2020-07-22$7.20$20.73261,300——
2020-07-21$7.17$20.64265,000——
2020-07-20$6.90$19.86270,100——
2020-07-17$7.23$20.81209,200——
2020-07-16$7.14$20.55238,700——
2020-07-15$7.16$20.61501,500——
2020-07-14$7.00$20.15325,800——
2020-07-13$7.30$21.01343,200——
2020-07-10$7.60$21.88287,200——
2020-07-09$7.61$21.91354,900——
2020-07-08$7.96$22.91410,600——
2020-07-07$8.03$23.12278,900——
2020-07-06$8.30$23.89340,100——
2020-07-02$8.21$23.63412,000——
2020-07-01$8.10$23.32467,400——
2020-06-30$8.18$23.55365,600——
2020-06-29$8.00$23.03386,900——
2020-06-26$8.07$23.23674,400——
2020-06-25$8.19$23.58335,700——
2020-06-24$8.31$23.92368,500——
2020-06-23$8.36$24.07332,000——
2020-06-22$8.33$23.98581,000——
2020-06-19$8.10$23.32633,600——
2020-06-18$8.27$23.81244,700——
2020-06-17$8.33$23.98227,100——
2020-06-16$8.78$25.27335,800——
2020-06-15$8.29$23.86368,600——
2020-06-12$8.69$25.02293,500——
2020-06-11$8.86$25.50302,900——
2020-06-10$9.47$27.26250,300——
2020-06-09$10.69$30.77310,000——
2020-06-08$10.79$31.06272,200——
2020-06-05$10.68$30.74340,400——
2020-06-04$10.17$29.28286,900——
2020-06-03$10.04$28.90199,000——
2020-06-02$9.37$26.97295,100——
2020-06-01$9.11$26.22187,900——
2020-05-29$9.70$27.92269,000——
2020-05-28$10.18$29.30185,200——
2020-05-27$10.65$30.66430,900——
2020-05-26$10.50$30.23343,800——
2020-05-22$10.20$29.36127,000——
2020-05-21$10.45$30.08273,200——
2020-05-20$10.88$31.32162,700——
2020-05-19$10.83$31.18106,200——
2020-05-18$11.09$31.92170,900——
2020-05-15$10.13$29.16186,200——
2020-05-14$9.72$27.98124,200——
2020-05-13$9.82$28.27146,200——
2020-05-12$10.49$30.20173,800——
2020-05-11$10.57$30.43124,100——
2020-05-08$10.86$31.26118,100——
2020-05-07$10.41$29.97115,900——
2020-05-06$10.05$28.93120,900——
2020-05-05$10.53$30.31115,300——
2020-05-04$10.90$31.38120,800——
2020-05-01$11.38$32.76141,600——
2020-04-30$11.26$32.41140,700——
2020-04-29$11.59$33.36163,500——
2020-04-28$10.98$31.61205,800——
2020-04-27$10.24$29.4890,500——
2020-04-24$9.63$27.72127,400——
2020-04-23$9.60$27.64152,100——
2020-04-22$9.66$27.81158,300——
2020-04-21$9.84$28.33161,100——
2020-04-20$10.28$29.59127,500——
2020-04-17$10.71$30.83166,900——
2020-04-16$10.41$29.97198,600——
2020-04-15$9.96$28.67646,600——
2020-04-14$10.66$30.69199,900——
2020-04-13$10.93$31.46210,000——
2020-04-09$10.87$31.29161,400——
2020-04-08$10.23$29.45154,500——
2020-04-07$10.26$29.53200,000——
2020-04-06$9.95$28.64213,500——
2020-04-03$8.84$25.45187,300——
2020-04-02$9.24$26.60190,500——
2020-04-01$9.66$27.81253,600——
2020-03-31$10.67$30.72364,200——
2020-03-30$10.38$29.88262,000——
2020-03-27$12.04$34.66191,600——
2020-03-26$12.42$35.75252,100——
2020-03-25$11.88$34.20293,600——
2020-03-24$11.94$34.37216,100——
2020-03-23$11.60$33.39247,900——
2020-03-20$11.28$32.47399,200——
2020-03-19$11.84$34.08300,800——
2020-03-18$10.75$30.95228,000——
2020-03-17$12.28$35.35346,300——
2020-03-16$11.57$33.31346,900——
2020-03-13$12.75$36.70319,500——
2020-03-12$12.21$35.15385,100——
2020-03-11$13.41$38.60252,700——
2020-03-10$14.07$40.50181,000——
2020-03-09$14.08$40.53204,800——
2020-03-06$14.12$40.65256,600——
2020-03-05$13.77$38.69262,000——
2020-03-04$15.80$44.39133,600——
2020-03-03$15.53$43.63189,400——
2020-03-02$16.08$45.18205,400——
2020-02-28$16.17$45.43268,500——
2020-02-27$15.93$44.76219,100——
2020-02-26$16.19$45.49216,400——
2020-02-25$16.58$46.58174,300——
2020-02-24$16.95$47.62129,800——
2020-02-21$17.10$48.0587,400——
2020-02-20$17.28$48.5581,300——
2020-02-19$17.11$48.07105,200——
2020-02-18$17.07$47.96134,600——
2020-02-14$16.98$47.71127,800——
2020-02-13$17.36$48.78103,300——
2020-02-12$17.18$48.27173,800——
2020-02-11$16.59$46.61174,900——
2020-02-10$16.14$45.35143,500——
2020-02-07$15.88$44.62248,400——
2020-02-06$15.64$43.94115,600——
2020-02-05$15.72$44.17117,500——
2020-02-04$15.48$43.49178,000——
2020-02-03$16.48$46.30170,100——
2020-01-31$16.04$45.07174,000——
2020-01-30$16.60$46.64153,200——
2020-01-29$16.24$45.63150,200——
2020-01-28$15.86$44.56176,700——
2020-01-27$15.46$43.44182,500——
2020-01-24$15.81$44.42138,100——
2020-01-23$16.10$45.24173,700——
2020-01-22$16.05$45.10143,300——
2020-01-21$16.08$45.18135,300——
2020-01-17$16.22$45.57124,700——
2020-01-16$15.99$44.93131,100——
2020-01-15$15.83$44.48132,300——
2020-01-14$16.02$45.01161,000——
2020-01-13$16.06$45.12188,500——
2020-01-10$16.09$45.21223,700——
2020-01-09$16.45$46.22184,800——
2020-01-08$17.58$49.39193,200——
2020-01-07$17.39$48.86145,300——
2020-01-06$17.56$49.34149,300——
2020-01-03$17.32$48.66179,900——
2020-01-02$17.19$48.30159,400——