NYSE - Delayed Quote USD
The Cato Corporation (CATO)
3.0100
-0.3400
(-10.15%)
At close: June 13 at 4:00:02 PM EDT
2.9200
-0.09
(-2.99%)
After hours: June 13 at 5:47:57 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 3.3200 | 3.3500 | 2.9300 | 3.0100 | 3.0100 | 26,700 |
| Jun 12, 2025 | 3.1900 | 3.3800 | 3.1900 | 3.3500 | 3.3500 | 41,000 |
| Jun 11, 2025 | 3.1300 | 3.4300 | 2.9200 | 3.2400 | 3.2400 | 97,900 |
| Jun 10, 2025 | 2.5700 | 3.2400 | 2.5700 | 3.0500 | 3.0500 | 162,100 |
| Jun 9, 2025 | 2.5700 | 2.6900 | 2.5600 | 2.5900 | 2.5900 | 55,200 |
| Jun 6, 2025 | 2.6700 | 2.6700 | 2.5200 | 2.5600 | 2.5600 | 37,300 |
| Jun 5, 2025 | 2.6000 | 2.6700 | 2.6000 | 2.6300 | 2.6300 | 17,000 |
| Jun 4, 2025 | 2.6000 | 2.6800 | 2.5600 | 2.6400 | 2.6400 | 16,400 |
| Jun 3, 2025 | 2.5800 | 2.6500 | 2.5200 | 2.5900 | 2.5900 | 17,400 |
| Jun 2, 2025 | 2.5400 | 2.6500 | 2.5200 | 2.5900 | 2.5900 | 18,600 |
| May 30, 2025 | 2.6200 | 2.7100 | 2.5500 | 2.5600 | 2.5600 | 24,600 |
| May 29, 2025 | 2.6000 | 2.6700 | 2.5200 | 2.6300 | 2.6300 | 42,300 |
| May 28, 2025 | 2.7100 | 2.7400 | 2.5000 | 2.5500 | 2.5500 | 80,400 |
| May 27, 2025 | 2.9100 | 2.9300 | 2.7100 | 2.7100 | 2.7100 | 13,900 |
| May 23, 2025 | 2.9000 | 2.9300 | 2.7800 | 2.8900 | 2.8900 | 51,300 |
| May 22, 2025 | 2.4100 | 2.8900 | 2.4100 | 2.8400 | 2.8400 | 59,400 |
| May 21, 2025 | 2.5800 | 2.5900 | 2.4100 | 2.4300 | 2.4300 | 30,000 |
| May 20, 2025 | 2.7000 | 2.7400 | 2.6300 | 2.6300 | 2.6300 | 17,400 |
| May 19, 2025 | 2.7900 | 2.8900 | 2.6700 | 2.7100 | 2.7100 | 17,000 |
| May 16, 2025 | 2.8200 | 2.8700 | 2.7400 | 2.8100 | 2.8100 | 19,300 |
| May 15, 2025 | 2.5800 | 2.8000 | 2.5800 | 2.7600 | 2.7600 | 20,700 |
| May 14, 2025 | 2.6400 | 2.7400 | 2.5800 | 2.5800 | 2.5800 | 12,900 |
| May 13, 2025 | 2.6300 | 2.7300 | 2.6300 | 2.6700 | 2.6700 | 80,700 |
| May 12, 2025 | 2.6700 | 2.8100 | 2.6300 | 2.6500 | 2.6500 | 22,900 |
| May 9, 2025 | 2.5700 | 2.6100 | 2.5200 | 2.5500 | 2.5500 | 16,400 |
| May 8, 2025 | 2.3300 | 2.6000 | 2.3000 | 2.5600 | 2.5600 | 75,500 |
| May 7, 2025 | 2.3000 | 2.3100 | 2.2600 | 2.2900 | 2.2900 | 8,400 |
| May 6, 2025 | 2.2600 | 2.3700 | 2.2100 | 2.2900 | 2.2900 | 46,800 |
| May 5, 2025 | 2.4900 | 2.5600 | 2.2000 | 2.3100 | 2.3100 | 216,400 |
| May 2, 2025 | 2.3600 | 2.5000 | 2.3600 | 2.4800 | 2.4800 | 20,400 |
| May 1, 2025 | 2.3700 | 2.4000 | 2.3300 | 2.3300 | 2.3300 | 39,500 |
| Apr 30, 2025 | 2.4100 | 2.5500 | 2.3200 | 2.3600 | 2.3600 | 40,100 |
| Apr 29, 2025 | 2.3500 | 2.5200 | 2.3500 | 2.4200 | 2.4200 | 33,400 |
| Apr 28, 2025 | 2.4400 | 2.5700 | 2.3200 | 2.3600 | 2.3600 | 77,000 |
| Apr 25, 2025 | 2.4400 | 2.5800 | 2.3500 | 2.4000 | 2.4000 | 14,700 |
| Apr 24, 2025 | 2.3200 | 2.5000 | 2.3200 | 2.4800 | 2.4800 | 14,100 |
| Apr 23, 2025 | 2.4100 | 2.4700 | 2.2900 | 2.4000 | 2.4000 | 50,100 |
| Apr 22, 2025 | 2.3300 | 2.4200 | 2.3200 | 2.3700 | 2.3700 | 15,600 |
| Apr 21, 2025 | 2.4300 | 2.4800 | 2.3100 | 2.3100 | 2.3100 | 25,600 |
| Apr 17, 2025 | 2.3000 | 2.4500 | 2.2700 | 2.4500 | 2.4500 | 22,200 |
| Apr 16, 2025 | 2.3300 | 2.3800 | 2.2800 | 2.3100 | 2.3100 | 21,900 |
| Apr 15, 2025 | 2.2800 | 2.3800 | 2.1900 | 2.3200 | 2.3200 | 35,600 |
| Apr 14, 2025 | 2.5000 | 2.5000 | 2.2500 | 2.2700 | 2.2700 | 57,300 |
| Apr 11, 2025 | 2.5300 | 2.6500 | 2.4100 | 2.4300 | 2.4300 | 37,200 |
| Apr 10, 2025 | 2.7000 | 2.8100 | 2.5200 | 2.5600 | 2.5600 | 21,300 |
| Apr 9, 2025 | 2.6300 | 2.8800 | 2.5400 | 2.7500 | 2.7500 | 29,600 |
| Apr 8, 2025 | 2.8800 | 2.8800 | 2.5300 | 2.5600 | 2.5600 | 55,300 |
| Apr 7, 2025 | 2.8000 | 2.9700 | 2.7100 | 2.8200 | 2.8200 | 36,200 |
| Apr 4, 2025 | 2.8700 | 2.9100 | 2.7400 | 2.8200 | 2.8200 | 51,000 |
| Apr 3, 2025 | 3.1700 | 3.3500 | 2.8700 | 2.9500 | 2.9500 | 36,300 |
| Apr 2, 2025 | 3.2300 | 3.4300 | 3.2000 | 3.2600 | 3.2600 | 19,100 |
| Apr 1, 2025 | 3.3500 | 3.4000 | 3.2000 | 3.2400 | 3.2400 | 35,500 |
| Mar 31, 2025 | 3.7000 | 3.7800 | 3.2400 | 3.3300 | 3.3300 | 73,900 |
| Mar 28, 2025 | 3.8900 | 3.9400 | 3.7000 | 3.8000 | 3.8000 | 54,900 |
| Mar 27, 2025 | 3.4800 | 4.0000 | 3.3300 | 3.9000 | 3.9000 | 241,700 |
| Mar 26, 2025 | 3.2600 | 3.7200 | 2.8700 | 3.4400 | 3.4400 | 271,200 |
| Mar 25, 2025 | 3.5200 | 3.6000 | 3.2500 | 3.2600 | 3.2600 | 56,000 |
| Mar 24, 2025 | 3.4700 | 3.8200 | 3.2000 | 3.5200 | 3.5200 | 161,000 |
| Mar 21, 2025 | 3.1200 | 3.7000 | 3.1200 | 3.5000 | 3.5000 | 291,100 |
| Mar 20, 2025 | 2.9600 | 3.3300 | 2.8800 | 3.2600 | 3.2600 | 123,400 |
| Mar 19, 2025 | 3.0200 | 3.1700 | 2.9700 | 3.0400 | 3.0400 | 36,500 |
| Mar 18, 2025 | 2.9700 | 3.2400 | 2.8300 | 3.0400 | 3.0400 | 207,800 |
| Mar 17, 2025 | 3.0100 | 3.0600 | 2.9300 | 2.9400 | 2.9400 | 68,200 |
| Mar 14, 2025 | 2.9200 | 3.0800 | 2.9100 | 3.0000 | 3.0000 | 37,500 |
| Mar 13, 2025 | 2.9000 | 2.9400 | 2.8100 | 2.8900 | 2.8900 | 29,100 |
| Mar 12, 2025 | 2.8200 | 2.9300 | 2.8100 | 2.9300 | 2.9300 | 66,200 |
| Mar 11, 2025 | 2.6500 | 2.7800 | 2.6400 | 2.7600 | 2.7600 | 88,900 |
| Mar 10, 2025 | 2.7800 | 2.8000 | 2.6600 | 2.6600 | 2.6600 | 97,700 |
| Mar 7, 2025 | 2.9100 | 2.9600 | 2.7400 | 2.7400 | 2.7400 | 86,200 |
| Mar 6, 2025 | 2.8300 | 2.9500 | 2.8300 | 2.8500 | 2.8500 | 49,600 |
| Mar 5, 2025 | 2.8200 | 2.9500 | 2.7500 | 2.8000 | 2.8000 | 66,400 |
| Mar 4, 2025 | 2.9000 | 3.1000 | 2.8200 | 2.8200 | 2.8200 | 65,800 |
| Mar 3, 2025 | 3.0900 | 3.1800 | 2.9400 | 2.9400 | 2.9400 | 59,800 |
| Feb 28, 2025 | 3.2000 | 3.2400 | 3.0600 | 3.0700 | 3.0700 | 67,700 |
| Feb 27, 2025 | 3.2000 | 3.3400 | 3.1500 | 3.1700 | 3.1700 | 38,100 |
| Feb 26, 2025 | 3.1900 | 3.2700 | 3.1500 | 3.2100 | 3.2100 | 39,800 |
| Feb 25, 2025 | 3.1300 | 3.2600 | 3.1200 | 3.1600 | 3.1600 | 70,800 |
| Feb 24, 2025 | 3.2700 | 3.3100 | 3.1100 | 3.1100 | 3.1100 | 56,600 |
| Feb 21, 2025 | 3.3700 | 3.3700 | 3.2500 | 3.2700 | 3.2700 | 40,500 |
| Feb 20, 2025 | 3.4500 | 3.4500 | 3.3100 | 3.3500 | 3.3500 | 24,600 |
| Feb 19, 2025 | 3.3600 | 3.5400 | 3.3600 | 3.4200 | 3.4200 | 28,300 |
| Feb 18, 2025 | 3.3900 | 3.5900 | 3.2900 | 3.4500 | 3.4500 | 202,600 |
| Feb 14, 2025 | 3.5700 | 3.6300 | 3.4100 | 3.4600 | 3.4600 | 25,500 |
| Feb 13, 2025 | 3.4500 | 3.5700 | 3.4400 | 3.5200 | 3.5200 | 25,300 |
| Feb 12, 2025 | 3.5700 | 3.6400 | 3.5000 | 3.5000 | 3.5000 | 17,200 |
| Feb 11, 2025 | 3.4000 | 3.6800 | 3.4000 | 3.6200 | 3.6200 | 39,800 |
| Feb 10, 2025 | 3.3900 | 3.4400 | 3.3400 | 3.3700 | 3.3700 | 44,800 |
| Feb 7, 2025 | 3.3600 | 3.6500 | 3.3600 | 3.4100 | 3.4100 | 120,300 |
| Feb 6, 2025 | 3.4100 | 3.5000 | 3.3500 | 3.3600 | 3.3600 | 24,300 |
| Feb 5, 2025 | 3.3100 | 3.4100 | 3.3100 | 3.3800 | 3.3800 | 27,400 |
| Feb 4, 2025 | 3.3400 | 3.4700 | 3.2800 | 3.2800 | 3.2800 | 34,600 |
| Feb 3, 2025 | 3.2500 | 3.5200 | 3.1700 | 3.3900 | 3.3900 | 70,300 |
| Jan 31, 2025 | 3.5000 | 3.5200 | 3.3500 | 3.3500 | 3.3500 | 45,900 |
| Jan 30, 2025 | 3.6000 | 3.6100 | 3.4500 | 3.5200 | 3.5200 | 40,400 |
| Jan 29, 2025 | 3.5600 | 3.6500 | 3.5300 | 3.5900 | 3.5900 | 19,100 |
| Jan 28, 2025 | 3.5100 | 3.6500 | 3.4600 | 3.5600 | 3.5600 | 24,600 |
| Jan 27, 2025 | 3.6300 | 3.6800 | 3.5500 | 3.5500 | 3.5500 | 38,200 |
| Jan 24, 2025 | 3.7200 | 3.7200 | 3.5800 | 3.6000 | 3.6000 | 25,500 |
| Jan 23, 2025 | 3.7000 | 3.7600 | 3.5800 | 3.7600 | 3.7600 | 29,600 |
| Jan 22, 2025 | 3.7500 | 3.7900 | 3.6400 | 3.6900 | 3.6900 | 14,800 |
| Jan 21, 2025 | 3.8400 | 3.9200 | 3.7600 | 3.7600 | 3.7600 | 118,300 |
| Jan 17, 2025 | 3.8000 | 3.9300 | 3.7100 | 3.7800 | 3.7800 | 30,100 |
| Jan 16, 2025 | 3.5600 | 3.7500 | 3.5200 | 3.7400 | 3.7400 | 30,100 |
| Jan 15, 2025 | 3.5300 | 3.5700 | 3.4500 | 3.5400 | 3.5400 | 23,800 |
| Jan 14, 2025 | 3.5400 | 3.6100 | 3.3600 | 3.4600 | 3.4600 | 143,800 |
| Jan 13, 2025 | 3.4300 | 3.5900 | 3.4000 | 3.5500 | 3.5500 | 51,300 |
| Jan 10, 2025 | 3.5600 | 3.6500 | 3.4100 | 3.4900 | 3.4900 | 25,800 |
| Jan 8, 2025 | 3.6700 | 3.8200 | 3.5000 | 3.5900 | 3.5900 | 304,400 |
| Jan 7, 2025 | 3.7700 | 4.1000 | 3.6100 | 3.7100 | 3.7100 | 240,200 |
| Jan 6, 2025 | 3.8700 | 3.9700 | 3.7200 | 3.7700 | 3.7700 | 106,800 |
| Jan 3, 2025 | 3.8200 | 3.8700 | 3.6800 | 3.8300 | 3.8300 | 43,500 |
| Jan 2, 2025 | 3.9000 | 4.0300 | 3.6600 | 3.7700 | 3.7700 | 37,100 |
| Dec 31, 2024 | 3.8500 | 4.1000 | 3.8100 | 3.9000 | 3.9000 | 219,200 |
| Dec 30, 2024 | 3.9300 | 3.9300 | 3.5900 | 3.7800 | 3.7800 | 98,800 |
| Dec 27, 2024 | 3.8700 | 4.2700 | 3.7700 | 3.9300 | 3.9300 | 498,200 |
| Dec 26, 2024 | 3.9300 | 4.0600 | 3.8300 | 3.9200 | 3.9200 | 63,500 |
| Dec 24, 2024 | 3.7600 | 3.9200 | 3.7000 | 3.9200 | 3.9200 | 18,400 |
| Dec 23, 2024 | 3.8600 | 3.8900 | 3.7400 | 3.8000 | 3.8000 | 49,400 |
| Dec 20, 2024 | 3.7600 | 3.9800 | 3.7200 | 3.9000 | 3.9000 | 92,100 |
| Dec 19, 2024 | 4.2500 | 4.2600 | 3.7800 | 3.8000 | 3.8000 | 112,600 |
| Dec 18, 2024 | 3.7800 | 4.2900 | 3.7400 | 4.1300 | 4.1300 | 559,500 |
| Dec 17, 2024 | 3.6900 | 4.2600 | 3.6900 | 3.8100 | 3.8100 | 376,700 |
| Dec 16, 2024 | 3.3400 | 3.8000 | 3.2900 | 3.6500 | 3.6500 | 756,700 |
| Dec 13, 2024 | 3.4400 | 3.5100 | 3.3300 | 3.3500 | 3.3500 | 111,700 |
| Dec 12, 2024 | 3.4600 | 3.5300 | 3.4000 | 3.4400 | 3.4400 | 86,200 |
| Dec 11, 2024 | 3.3800 | 3.6100 | 3.3700 | 3.4600 | 3.4600 | 476,200 |
| Dec 10, 2024 | 3.3600 | 3.4600 | 3.2500 | 3.3600 | 3.3600 | 85,400 |
| Dec 9, 2024 | 3.4000 | 3.4800 | 3.3300 | 3.3300 | 3.3300 | 99,000 |
| Dec 6, 2024 | 3.0600 | 3.4200 | 3.0500 | 3.4100 | 3.4100 | 254,500 |
| Dec 5, 2024 | 3.2500 | 3.3100 | 3.0500 | 3.0500 | 3.0500 | 164,800 |
| Dec 4, 2024 | 3.2800 | 3.4100 | 3.1900 | 3.2900 | 3.2900 | 262,100 |
| Dec 3, 2024 | 3.1700 | 3.4800 | 3.1000 | 3.3100 | 3.3100 | 305,900 |
| Dec 2, 2024 | 3.2200 | 3.4000 | 3.1500 | 3.1700 | 3.1700 | 353,100 |
| Nov 29, 2024 | 3.1500 | 3.3400 | 3.1300 | 3.1900 | 3.1900 | 347,900 |
| Nov 27, 2024 | 3.3700 | 3.3700 | 3.0200 | 3.1900 | 3.1900 | 830,500 |
| Nov 26, 2024 | 3.3400 | 3.5500 | 3.2500 | 3.4100 | 3.4100 | 369,100 |
| Nov 25, 2024 | 3.6000 | 3.6000 | 3.2300 | 3.4100 | 3.4100 | 399,700 |
| Nov 22, 2024 | 4.2300 | 4.3700 | 3.3500 | 3.6300 | 3.6300 | 955,500 |
| Nov 21, 2024 | 5.5000 | 5.5000 | 4.7300 | 4.9600 | 4.9600 | 212,300 |
| Nov 20, 2024 | 6.1800 | 6.3000 | 6.0300 | 6.0800 | 6.0800 | 36,700 |
| Nov 19, 2024 | 5.8800 | 6.2100 | 5.7300 | 6.1800 | 6.1800 | 61,500 |
| Nov 18, 2024 | 5.8500 | 6.0000 | 5.7700 | 5.8500 | 5.8500 | 57,100 |
| Nov 15, 2024 | 6.0200 | 6.0200 | 5.7700 | 5.7900 | 5.7900 | 33,300 |
| Nov 14, 2024 | 5.9200 | 6.0600 | 5.9100 | 6.0300 | 6.0300 | 29,700 |
| Nov 13, 2024 | 5.9000 | 6.1500 | 5.8800 | 5.9000 | 5.9000 | 29,200 |
| Nov 12, 2024 | 6.0800 | 6.1300 | 5.8600 | 5.9000 | 5.9000 | 48,300 |
| Nov 11, 2024 | 6.1500 | 6.3600 | 6.0600 | 6.0700 | 6.0700 | 65,400 |
| Nov 8, 2024 | 6.2900 | 6.4500 | 6.0700 | 6.2000 | 6.2000 | 55,200 |
| Nov 7, 2024 | 6.3700 | 6.4200 | 6.3100 | 6.3100 | 6.3100 | 26,700 |
| Nov 6, 2024 | 6.5500 | 6.6200 | 6.3000 | 6.3400 | 6.3400 | 57,000 |
| Nov 5, 2024 | 6.0400 | 6.3200 | 6.0400 | 6.2700 | 6.2700 | 56,400 |
| Nov 4, 2024 | 6.3300 | 6.5800 | 6.0900 | 6.0900 | 6.0900 | 65,600 |
| Nov 1, 2024 | 6.5400 | 6.5800 | 6.2900 | 6.3300 | 6.3300 | 63,600 |
| Oct 31, 2024 | 6.2300 | 6.6500 | 6.1100 | 6.5300 | 6.5300 | 82,000 |
| Oct 30, 2024 | 6.5800 | 6.6300 | 6.2000 | 6.2200 | 6.2200 | 77,100 |
| Oct 29, 2024 | 6.1200 | 6.7000 | 6.0900 | 6.5700 | 6.5700 | 260,900 |
| Oct 28, 2024 | 5.8800 | 6.3500 | 5.8000 | 6.2200 | 6.2200 | 310,500 |
| Oct 25, 2024 | 5.7800 | 5.9100 | 5.6700 | 5.8600 | 5.8600 | 54,100 |
| Oct 24, 2024 | 5.5300 | 5.8400 | 5.4800 | 5.8200 | 5.8200 | 91,100 |
| Oct 23, 2024 | 5.5000 | 5.5700 | 5.2800 | 5.5700 | 5.5700 | 41,100 |
| Oct 22, 2024 | 5.5700 | 5.6800 | 5.5100 | 5.5400 | 5.5400 | 67,200 |
| Oct 21, 2024 | 5.8100 | 5.9000 | 5.5800 | 5.6200 | 5.6200 | 51,600 |
| Oct 18, 2024 | 5.5500 | 5.8300 | 5.5000 | 5.7600 | 5.7600 | 96,100 |
| Oct 17, 2024 | 5.5600 | 5.5800 | 5.5000 | 5.5500 | 5.5500 | 29,700 |
| Oct 16, 2024 | 5.4500 | 5.5500 | 5.4500 | 5.5300 | 5.5300 | 21,500 |
| Oct 15, 2024 | 5.5100 | 5.5500 | 5.4300 | 5.4400 | 5.4400 | 23,100 |
| Oct 14, 2024 | 5.6600 | 5.6600 | 5.4900 | 5.5200 | 5.5200 | 27,500 |
| Oct 11, 2024 | 5.9200 | 5.9300 | 5.5800 | 5.6200 | 5.6200 | 44,600 |
| Oct 10, 2024 | 5.7200 | 6.0000 | 5.6300 | 5.8600 | 5.8600 | 150,100 |
| Oct 9, 2024 | 5.5700 | 5.8700 | 5.5100 | 5.7200 | 5.7200 | 306,400 |
| Oct 8, 2024 | 5.1600 | 5.7400 | 5.1200 | 5.5800 | 5.5800 | 184,300 |
| Oct 7, 2024 | 4.9800 | 5.3800 | 4.9800 | 5.2100 | 5.2100 | 129,300 |
| Oct 4, 2024 | 4.9600 | 5.0700 | 4.9500 | 4.9700 | 4.9700 | 34,700 |
| Oct 3, 2024 | 4.9100 | 5.0100 | 4.9000 | 4.9500 | 4.9500 | 44,800 |
| Oct 2, 2024 | 4.8500 | 5.0000 | 4.8500 | 4.9600 | 4.9600 | 81,700 |
| Oct 1, 2024 | 4.9700 | 4.9700 | 4.7800 | 4.8600 | 4.8600 | 66,200 |
| Sep 30, 2024 | 5.2700 | 5.2700 | 4.9000 | 4.9900 | 4.9900 | 75,100 |
| Sep 27, 2024 | 4.7600 | 5.3800 | 4.7600 | 5.2800 | 5.2800 | 221,900 |
| Sep 26, 2024 | 4.6500 | 4.7500 | 4.6500 | 4.7100 | 4.7100 | 21,700 |
| Sep 25, 2024 | 4.6800 | 4.6900 | 4.6200 | 4.6300 | 4.6300 | 26,100 |
| Sep 24, 2024 | 4.6400 | 4.7000 | 4.6300 | 4.6400 | 4.6400 | 34,300 |
| Sep 23, 2024 | 4.5600 | 4.6000 | 4.5500 | 4.6000 | 4.6000 | 30,500 |
| Sep 20, 2024 | 4.5700 | 4.6300 | 4.5500 | 4.5500 | 4.5500 | 84,000 |
| Sep 19, 2024 | 4.5200 | 4.6300 | 4.5000 | 4.6200 | 4.6200 | 42,500 |
| Sep 18, 2024 | 4.6400 | 4.6600 | 4.4600 | 4.4700 | 4.4700 | 90,600 |
| Sep 17, 2024 | 4.5400 | 4.6300 | 4.5000 | 4.6000 | 4.6000 | 42,000 |
| Sep 16, 2024 | 0.17 Dividend | |||||
| Sep 16, 2024 | 4.4300 | 4.5400 | 4.4300 | 4.5100 | 4.5100 | 87,000 |
| Sep 13, 2024 | 4.4700 | 4.6500 | 4.4700 | 4.5900 | 4.4200 | 113,100 |
| Sep 12, 2024 | 4.3300 | 4.5300 | 4.3300 | 4.4100 | 4.2467 | 75,400 |
| Sep 11, 2024 | 4.4100 | 4.4300 | 4.2700 | 4.3500 | 4.1889 | 95,300 |
| Sep 10, 2024 | 4.5600 | 4.5600 | 4.3800 | 4.4100 | 4.2467 | 94,700 |
| Sep 9, 2024 | 4.7500 | 4.7600 | 4.4800 | 4.5200 | 4.3526 | 208,500 |
| Sep 6, 2024 | 4.7700 | 4.8500 | 4.7500 | 4.7600 | 4.5837 | 40,200 |
| Sep 5, 2024 | 4.9400 | 4.9600 | 4.7500 | 4.7700 | 4.5933 | 146,900 |
| Sep 4, 2024 | 4.8800 | 5.0100 | 4.8200 | 4.8900 | 4.7089 | 61,200 |
| Sep 3, 2024 | 4.9000 | 5.0000 | 4.8500 | 4.8800 | 4.6993 | 49,800 |
| Aug 30, 2024 | 4.9800 | 5.0400 | 4.8400 | 4.8700 | 4.6896 | 126,200 |
| Aug 29, 2024 | 4.7900 | 4.8700 | 4.7100 | 4.8500 | 4.6704 | 97,400 |
| Aug 28, 2024 | 4.8000 | 4.8100 | 4.7300 | 4.8000 | 4.6222 | 76,500 |
| Aug 27, 2024 | 4.7900 | 4.8500 | 4.7900 | 4.8000 | 4.6222 | 31,700 |
| Aug 26, 2024 | 4.8600 | 4.9400 | 4.8100 | 4.8100 | 4.6319 | 43,600 |
| Aug 23, 2024 | 4.9200 | 5.0500 | 4.9000 | 4.9000 | 4.7185 | 26,900 |
| Aug 22, 2024 | 4.9600 | 5.0000 | 4.8800 | 4.9100 | 4.7281 | 27,400 |
| Aug 21, 2024 | 4.9800 | 5.0400 | 4.9600 | 5.0400 | 4.8533 | 27,000 |
| Aug 20, 2024 | 4.9400 | 5.0000 | 4.9100 | 4.9200 | 4.7378 | 35,000 |
| Aug 19, 2024 | 4.9400 | 4.9900 | 4.8800 | 4.9400 | 4.7570 | 36,700 |
| Aug 16, 2024 | 4.8500 | 4.9800 | 4.8500 | 4.8800 | 4.6993 | 34,400 |
| Aug 15, 2024 | 4.7700 | 4.8800 | 4.7700 | 4.8300 | 4.6511 | 41,900 |
| Aug 14, 2024 | 4.8500 | 4.9200 | 4.7700 | 4.7700 | 4.5933 | 86,300 |
| Aug 13, 2024 | 4.8300 | 4.8900 | 4.6700 | 4.7700 | 4.5933 | 85,200 |
| Aug 12, 2024 | 4.9000 | 4.9600 | 4.8300 | 4.8300 | 4.6511 | 49,000 |
| Aug 9, 2024 | 4.7900 | 4.8700 | 4.7700 | 4.8400 | 4.6607 | 27,800 |
| Aug 8, 2024 | 4.8700 | 4.9500 | 4.7500 | 4.8000 | 4.6222 | 52,700 |
| Aug 7, 2024 | 4.9100 | 5.0200 | 4.8200 | 4.8500 | 4.6704 | 69,500 |
| Aug 6, 2024 | 4.9500 | 4.9500 | 4.8300 | 4.8500 | 4.6704 | 53,500 |
| Aug 5, 2024 | 4.9900 | 5.0600 | 4.8600 | 4.9500 | 4.7667 | 124,300 |
| Aug 2, 2024 | 5.1500 | 5.2000 | 5.0600 | 5.0800 | 4.8919 | 74,600 |
| Aug 1, 2024 | 5.1700 | 5.3000 | 5.1200 | 5.2100 | 5.0170 | 84,900 |
| Jul 31, 2024 | 5.1500 | 5.2700 | 5.0800 | 5.1200 | 4.9304 | 73,200 |
| Jul 30, 2024 | 5.1900 | 5.1900 | 5.0700 | 5.1500 | 4.9593 | 64,900 |
| Jul 29, 2024 | 5.1300 | 5.1800 | 5.1200 | 5.1600 | 4.9689 | 40,800 |
| Jul 26, 2024 | 5.1800 | 5.2200 | 5.1000 | 5.1800 | 4.9881 | 48,900 |
| Jul 25, 2024 | 5.2600 | 5.2600 | 5.1100 | 5.1100 | 4.9207 | 95,900 |
| Jul 24, 2024 | 5.2300 | 5.3200 | 5.1700 | 5.2500 | 5.0556 | 39,100 |
| Jul 23, 2024 | 5.1300 | 5.2400 | 5.1100 | 5.2400 | 5.0459 | 41,900 |
| Jul 22, 2024 | 5.2000 | 5.2000 | 5.1100 | 5.1300 | 4.9400 | 66,900 |
| Jul 19, 2024 | 5.1800 | 5.2300 | 5.1200 | 5.1700 | 4.9785 | 37,800 |
| Jul 18, 2024 | 5.2900 | 5.3100 | 5.1700 | 5.1800 | 4.9881 | 57,000 |
| Jul 17, 2024 | 5.1300 | 5.3800 | 5.1300 | 5.3000 | 5.1037 | 79,300 |
| Jul 16, 2024 | 5.1300 | 5.3200 | 5.1300 | 5.2200 | 5.0267 | 87,500 |
| Jul 15, 2024 | 5.4800 | 5.5000 | 5.1700 | 5.1700 | 4.9785 | 122,000 |
| Jul 12, 2024 | 5.4500 | 5.5300 | 5.3900 | 5.5000 | 5.2963 | 90,600 |
| Jul 11, 2024 | 5.3000 | 5.4400 | 5.2600 | 5.3900 | 5.1904 | 78,100 |
| Jul 10, 2024 | 5.1700 | 5.2600 | 5.1500 | 5.2100 | 5.0170 | 54,700 |
| Jul 9, 2024 | 5.1500 | 5.2400 | 5.1200 | 5.1600 | 4.9689 | 67,800 |
| Jul 8, 2024 | 5.2300 | 5.3100 | 5.1600 | 5.1600 | 4.9689 | 164,600 |
| Jul 5, 2024 | 5.2900 | 5.3500 | 5.1900 | 5.1900 | 4.9978 | 82,700 |
| Jul 3, 2024 | 5.2200 | 5.3000 | 5.2000 | 5.2300 | 5.0363 | 46,400 |
| Jul 2, 2024 | 5.2500 | 5.2900 | 5.1500 | 5.1900 | 4.9978 | 138,800 |
| Jul 1, 2024 | 5.4500 | 5.6000 | 5.2200 | 5.2500 | 5.0556 | 332,600 |
| Jun 28, 2024 | 5.8900 | 5.9100 | 5.4700 | 5.5400 | 5.3348 | 2,866,500 |
| Jun 27, 2024 | 6.0300 | 6.0300 | 5.7100 | 5.8900 | 5.6719 | 134,300 |
| Jun 26, 2024 | 6.1200 | 6.2300 | 5.9600 | 6.0000 | 5.7778 | 111,900 |
| Jun 25, 2024 | 6.1900 | 6.2200 | 5.9900 | 6.0900 | 5.8644 | 102,700 |
| Jun 24, 2024 | 6.1000 | 6.3800 | 6.0800 | 6.1800 | 5.9511 | 223,200 |
| Jun 21, 2024 | 5.6300 | 6.1500 | 5.5800 | 6.0800 | 5.8548 | 273,800 |
| Jun 20, 2024 | 5.6000 | 5.6200 | 5.5200 | 5.5900 | 5.3830 | 51,900 |
| Jun 18, 2024 | 5.5900 | 5.6800 | 5.5700 | 5.6000 | 5.3926 | 64,200 |
| Jun 17, 2024 | 5.4900 | 5.6700 | 5.3800 | 5.6500 | 5.4407 | 133,600 |
| Jun 14, 2024 | 5.5000 | 5.5700 | 5.3800 | 5.4600 | 5.2578 | 84,200 |
Related Tickers
TLYS Tilly's, Inc.
1.1500
-5.74%
GCO Genesco Inc.
20.37
-4.86%
SCVL Shoe Carnival, Inc.
19.05
-3.59%
ZUMZ Zumiez Inc.
11.96
-1.40%
CTRN Citi Trends, Inc.
30.18
-5.89%
CURV Torrid Holdings Inc.
5.10
+3.03%
BKE The Buckle, Inc.
42.77
-2.02%
CRI Carter's, Inc.
31.14
-2.44%
DXLG Destination XL Group, Inc.
1.1200
-0.88%
GES Guess?, Inc.
11.46
-3.54%