NYSE - Delayed Quote • USD
The Cato Corporation (CATO)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 4:02 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 |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 5.1100 | 5.1100 | 4.8300 | 4.8800 | 4.8800 | 103,800 |
| Apr 23, 2024 | 5.1500 | 5.1700 | 4.9800 | 5.0100 | 5.0100 | 92,200 |
| Apr 22, 2024 | 5.0800 | 5.1800 | 5.0100 | 5.1000 | 5.1000 | 144,900 |
| Apr 19, 2024 | 5.0000 | 5.1500 | 5.0000 | 5.0400 | 5.0400 | 120,200 |
| Apr 18, 2024 | 4.9000 | 5.0300 | 4.9000 | 4.9400 | 4.9400 | 112,900 |
| Apr 17, 2024 | 4.7800 | 4.9500 | 4.7200 | 4.8200 | 4.8200 | 102,500 |
| Apr 16, 2024 | 4.9100 | 4.9100 | 4.7500 | 4.7700 | 4.7700 | 120,200 |
| Apr 15, 2024 | 5.0700 | 5.1300 | 4.8900 | 4.9600 | 4.9600 | 227,000 |
| Apr 12, 2024 | 5.1900 | 5.2000 | 5.0200 | 5.0200 | 5.0200 | 94,100 |
| Apr 11, 2024 | 5.1200 | 5.4200 | 5.0500 | 5.2200 | 5.2200 | 189,900 |
| Apr 10, 2024 | 5.1100 | 5.2000 | 5.0800 | 5.0800 | 5.0800 | 100,500 |
| Apr 9, 2024 | 5.2700 | 5.2900 | 5.1800 | 5.2000 | 5.2000 | 94,800 |
| Apr 8, 2024 | 5.2100 | 5.3400 | 5.1500 | 5.2200 | 5.2200 | 108,500 |
| Apr 5, 2024 | 5.2700 | 5.3000 | 5.1700 | 5.2300 | 5.2300 | 99,100 |
| Apr 4, 2024 | 5.3000 | 5.4500 | 5.2700 | 5.2700 | 5.2700 | 112,200 |
| Apr 3, 2024 | 5.3500 | 5.3900 | 5.2800 | 5.2900 | 5.2900 | 110,200 |
| Apr 2, 2024 | 5.4200 | 5.4900 | 5.3600 | 5.3600 | 5.3600 | 99,500 |
| Apr 1, 2024 | 5.7400 | 5.8600 | 5.4100 | 5.4400 | 5.4400 | 174,600 |
| Mar 28, 2024 | 5.9400 | 6.0500 | 5.7600 | 5.7700 | 5.7700 | 164,600 |
| Mar 27, 2024 | 5.3500 | 5.9500 | 5.3500 | 5.8900 | 5.8900 | 244,700 |
| Mar 26, 2024 | 5.7000 | 5.8200 | 5.3600 | 5.3700 | 5.3700 | 336,600 |
| Mar 25, 2024 | 0.1700 Dividend | |||||
| Mar 25, 2024 | 5.5200 | 5.5700 | 5.2500 | 5.3300 | 5.3300 | 450,500 |
| Mar 22, 2024 | 5.7500 | 5.8100 | 5.5600 | 5.6400 | 5.4700 | 250,300 |
| Mar 21, 2024 | 6.2100 | 6.3000 | 5.6500 | 5.7600 | 5.5864 | 446,100 |
| Mar 20, 2024 | 6.2400 | 6.4000 | 6.2200 | 6.3500 | 6.1586 | 74,600 |
| Mar 19, 2024 | 6.2600 | 6.3200 | 6.2100 | 6.2100 | 6.0228 | 80,200 |
| Mar 18, 2024 | 6.2300 | 6.4100 | 6.2300 | 6.2300 | 6.0422 | 161,500 |
| Mar 15, 2024 | 6.2400 | 6.4200 | 6.2100 | 6.2600 | 6.0713 | 255,100 |
| Mar 14, 2024 | 6.6100 | 6.6900 | 6.2800 | 6.3400 | 6.1489 | 127,400 |
| Mar 13, 2024 | 6.6000 | 6.7000 | 6.5200 | 6.5400 | 6.3429 | 54,600 |
| Mar 12, 2024 | 6.6000 | 6.6400 | 6.5200 | 6.6100 | 6.4108 | 63,100 |
| Mar 11, 2024 | 6.6000 | 6.6000 | 6.5500 | 6.5500 | 6.3526 | 61,700 |
| Mar 8, 2024 | 6.6300 | 6.6300 | 6.5300 | 6.5500 | 6.3526 | 57,800 |
| Mar 7, 2024 | 6.5800 | 6.6000 | 6.4700 | 6.5500 | 6.3526 | 45,300 |
| Mar 6, 2024 | 6.5600 | 6.5600 | 6.4200 | 6.5100 | 6.3138 | 48,400 |
| Mar 5, 2024 | 6.5400 | 6.6500 | 6.5100 | 6.5400 | 6.3429 | 70,500 |
| Mar 4, 2024 | 6.4300 | 6.6100 | 6.4300 | 6.6000 | 6.4011 | 69,800 |
| Mar 1, 2024 | 6.6000 | 6.6000 | 6.4000 | 6.4500 | 6.2556 | 148,600 |
| Feb 29, 2024 | 6.5100 | 6.6300 | 6.4500 | 6.6100 | 6.4108 | 55,500 |
| Feb 28, 2024 | 6.4900 | 6.5100 | 6.3600 | 6.4500 | 6.2556 | 50,300 |
| Feb 27, 2024 | 6.4800 | 6.5400 | 6.4600 | 6.5000 | 6.3041 | 54,900 |
| Feb 26, 2024 | 6.3000 | 6.4400 | 6.3000 | 6.4400 | 6.2459 | 52,900 |
| Feb 23, 2024 | 6.4800 | 6.4800 | 6.2600 | 6.3400 | 6.1489 | 265,800 |
| Feb 22, 2024 | 6.5900 | 6.6200 | 6.4300 | 6.4800 | 6.2847 | 86,200 |
| Feb 21, 2024 | 6.7500 | 6.8300 | 6.5700 | 6.6100 | 6.4108 | 75,500 |
| Feb 20, 2024 | 6.9300 | 6.9300 | 6.7300 | 6.7800 | 6.5756 | 90,900 |
| Feb 16, 2024 | 6.9500 | 7.0500 | 6.8400 | 6.9500 | 6.7405 | 79,700 |
| Feb 15, 2024 | 6.8600 | 7.0000 | 6.7600 | 7.0000 | 6.7890 | 61,200 |
| Feb 14, 2024 | 6.7200 | 6.9200 | 6.6300 | 6.8500 | 6.6435 | 61,100 |
| Feb 13, 2024 | 6.7600 | 6.8100 | 6.6000 | 6.6700 | 6.4690 | 109,100 |
| Feb 12, 2024 | 6.9800 | 7.0500 | 6.8800 | 6.9400 | 6.7308 | 82,600 |
| Feb 9, 2024 | 6.8300 | 7.0000 | 6.8100 | 6.9400 | 6.7308 | 45,500 |
| Feb 8, 2024 | 6.8200 | 7.0200 | 6.7700 | 6.8500 | 6.6435 | 46,100 |
| Feb 7, 2024 | 6.8500 | 6.9500 | 6.6900 | 6.8200 | 6.6144 | 213,400 |
| Feb 6, 2024 | 6.7900 | 6.9100 | 6.7900 | 6.8500 | 6.6435 | 37,500 |
| Feb 5, 2024 | 6.8400 | 6.8900 | 6.7400 | 6.7800 | 6.5756 | 79,100 |
| Feb 2, 2024 | 6.9300 | 7.0500 | 6.8200 | 6.8800 | 6.6726 | 50,200 |
| Feb 1, 2024 | 6.8000 | 7.0400 | 6.7300 | 7.0000 | 6.7890 | 52,200 |
| Jan 31, 2024 | 6.9800 | 6.9800 | 6.7600 | 6.7600 | 6.5562 | 56,000 |
| Jan 30, 2024 | 7.0400 | 7.1100 | 6.8300 | 6.8800 | 6.6726 | 64,900 |
| Jan 29, 2024 | 7.0500 | 7.2000 | 6.9500 | 7.1000 | 6.8860 | 65,000 |
| Jan 26, 2024 | 7.1500 | 7.2000 | 6.9100 | 6.9300 | 6.7211 | 33,300 |
| Jan 25, 2024 | 7.1200 | 7.1200 | 6.9300 | 7.1200 | 6.9054 | 32,600 |
| Jan 24, 2024 | 7.1700 | 7.1700 | 6.9100 | 7.0100 | 6.7987 | 39,700 |
| Jan 23, 2024 | 7.3700 | 7.3700 | 7.1200 | 7.1300 | 6.9151 | 33,300 |
| Jan 22, 2024 | 7.2400 | 7.3300 | 7.0500 | 7.2900 | 7.0703 | 57,800 |
| Jan 19, 2024 | 7.1700 | 7.2400 | 7.0500 | 7.1900 | 6.9733 | 98,800 |
| Jan 18, 2024 | 6.9700 | 7.1400 | 6.8500 | 7.1200 | 6.9054 | 64,700 |
| Jan 17, 2024 | 6.8100 | 6.9900 | 6.8100 | 6.9500 | 6.7405 | 46,700 |
| Jan 16, 2024 | 7.0200 | 7.0200 | 6.7500 | 6.8500 | 6.6435 | 80,400 |
| Jan 12, 2024 | 7.0900 | 7.1700 | 7.0000 | 7.0200 | 6.8084 | 28,000 |
| Jan 11, 2024 | 7.0200 | 7.0300 | 6.8700 | 6.9900 | 6.7793 | 54,600 |
| Jan 10, 2024 | 7.1500 | 7.3000 | 6.9700 | 7.0900 | 6.8763 | 73,200 |
| Jan 9, 2024 | 7.1400 | 7.2400 | 7.1100 | 7.1800 | 6.9636 | 70,900 |
| Jan 8, 2024 | 6.9700 | 7.2300 | 6.9700 | 7.2300 | 7.0121 | 43,700 |
| Jan 5, 2024 | 7.0100 | 7.1400 | 6.9700 | 7.0400 | 6.8278 | 191,000 |
| Jan 4, 2024 | 7.0500 | 7.0800 | 6.9200 | 7.0000 | 6.7890 | 93,200 |
| Jan 3, 2024 | 7.2800 | 7.2800 | 7.0200 | 7.0600 | 6.8472 | 65,900 |
| Jan 2, 2024 | 7.1600 | 7.3400 | 7.1600 | 7.3100 | 7.0897 | 51,800 |
| Dec 29, 2023 | 7.4500 | 7.4600 | 7.1300 | 7.1400 | 6.9248 | 61,900 |
| Dec 28, 2023 | 7.2000 | 7.8000 | 7.1600 | 7.4400 | 7.2157 | 196,600 |
| Dec 27, 2023 | 7.2000 | 7.2000 | 7.0700 | 7.1300 | 6.9151 | 77,600 |
| Dec 26, 2023 | 7.1200 | 7.2000 | 7.0300 | 7.1500 | 6.9345 | 88,700 |
| Dec 22, 2023 | 7.0400 | 7.2000 | 7.0100 | 7.1200 | 6.9054 | 163,200 |
| Dec 21, 2023 | 6.9000 | 7.0200 | 6.9000 | 7.0200 | 6.8084 | 72,300 |
| Dec 20, 2023 | 7.1000 | 7.2200 | 6.9300 | 6.9700 | 6.7599 | 94,400 |
| Dec 19, 2023 | 6.9200 | 7.1700 | 6.9200 | 7.1400 | 6.9248 | 78,200 |
| Dec 18, 2023 | 6.9100 | 7.0000 | 6.7500 | 6.9500 | 6.7405 | 79,100 |
| Dec 15, 2023 | 0.1700 Dividend | |||||
| Dec 15, 2023 | 7.0100 | 7.0100 | 6.7500 | 6.9400 | 6.7308 | 194,200 |
| Dec 14, 2023 | 6.9900 | 7.1200 | 6.8600 | 7.1000 | 6.7211 | 121,700 |
| Dec 13, 2023 | 6.6800 | 6.8800 | 6.6000 | 6.8500 | 6.4845 | 249,300 |
| Dec 12, 2023 | 6.6800 | 6.7400 | 6.6000 | 6.6700 | 6.3141 | 74,600 |
| Dec 11, 2023 | 6.8000 | 7.0200 | 6.6700 | 6.6800 | 6.3235 | 90,800 |
| Dec 8, 2023 | 6.7900 | 6.8500 | 6.7300 | 6.8200 | 6.4561 | 53,000 |
| Dec 7, 2023 | 6.7300 | 6.8100 | 6.6700 | 6.7800 | 6.4182 | 85,900 |
| Dec 6, 2023 | 6.8200 | 7.0400 | 6.6200 | 6.7200 | 6.3614 | 104,500 |
| Dec 5, 2023 | 6.9200 | 6.9900 | 6.7800 | 6.7900 | 6.4277 | 45,900 |
| Dec 4, 2023 | 7.1100 | 7.1300 | 6.9000 | 6.9100 | 6.5413 | 38,700 |
| Dec 1, 2023 | 6.9300 | 7.2400 | 6.8300 | 7.1300 | 6.7495 | 127,800 |
| Nov 30, 2023 | 6.9000 | 7.0000 | 6.8300 | 6.9200 | 6.5507 | 70,700 |
| Nov 29, 2023 | 6.8200 | 6.9300 | 6.7700 | 6.9200 | 6.5507 | 40,900 |
| Nov 28, 2023 | 6.7200 | 6.8500 | 6.7200 | 6.7600 | 6.3993 | 32,700 |
| Nov 27, 2023 | 6.7300 | 6.9600 | 6.7000 | 6.7500 | 6.3898 | 75,300 |
| Nov 24, 2023 | 6.7200 | 6.7900 | 6.6200 | 6.7300 | 6.3709 | 31,300 |
| Nov 22, 2023 | 6.9100 | 6.9200 | 6.7300 | 6.7800 | 6.4182 | 49,200 |
| Nov 21, 2023 | 6.8000 | 6.8700 | 6.7200 | 6.8300 | 6.4655 | 48,700 |
| Nov 20, 2023 | 6.9700 | 6.9700 | 6.7000 | 6.8400 | 6.4750 | 60,400 |
| Nov 17, 2023 | 7.0500 | 7.0800 | 6.8400 | 6.9900 | 6.6170 | 75,900 |
| Nov 16, 2023 | 7.4000 | 7.4700 | 6.5400 | 7.0100 | 6.6359 | 503,800 |
| Nov 15, 2023 | 7.3000 | 7.4300 | 7.3000 | 7.3200 | 6.9294 | 60,400 |
| Nov 14, 2023 | 7.1100 | 7.2400 | 6.9600 | 7.2100 | 6.8252 | 66,200 |
| Nov 13, 2023 | 7.0500 | 7.0700 | 6.9400 | 6.9700 | 6.5981 | 39,000 |
| Nov 10, 2023 | 6.9200 | 7.0600 | 6.9100 | 7.0300 | 6.6549 | 49,100 |
| Nov 9, 2023 | 7.1200 | 7.1600 | 6.9200 | 6.9600 | 6.5886 | 55,900 |
| Nov 8, 2023 | 7.0400 | 7.1300 | 7.0200 | 7.1000 | 6.7211 | 57,100 |
| Nov 7, 2023 | 7.0000 | 7.1700 | 6.9700 | 7.0800 | 6.7022 | 70,900 |
| Nov 6, 2023 | 7.1400 | 7.2500 | 6.9700 | 7.0000 | 6.6265 | 53,800 |
| Nov 3, 2023 | 7.2000 | 7.2500 | 7.0800 | 7.1700 | 6.7874 | 86,800 |
| Nov 2, 2023 | 7.1200 | 7.2200 | 7.0200 | 7.0800 | 6.7022 | 57,300 |
| Nov 1, 2023 | 7.1500 | 7.2100 | 6.9900 | 7.0600 | 6.6833 | 48,500 |
| Oct 31, 2023 | 7.1800 | 7.1800 | 7.0100 | 7.1300 | 6.7495 | 55,500 |
| Oct 30, 2023 | 7.0100 | 7.1700 | 7.0000 | 7.1300 | 6.7495 | 53,400 |
| Oct 27, 2023 | 7.1000 | 7.1200 | 6.9100 | 6.9700 | 6.5981 | 140,900 |
| Oct 26, 2023 | 7.1500 | 7.1800 | 7.0700 | 7.1100 | 6.7306 | 59,100 |
| Oct 25, 2023 | 7.1700 | 7.2100 | 7.0700 | 7.1000 | 6.7211 | 38,500 |
| Oct 24, 2023 | 7.1500 | 7.2200 | 7.0400 | 7.1600 | 6.7779 | 74,500 |
| Oct 23, 2023 | 7.1900 | 7.2800 | 7.0600 | 7.0700 | 6.6927 | 65,200 |
| Oct 20, 2023 | 7.3900 | 7.4200 | 7.2300 | 7.2500 | 6.8631 | 36,000 |
| Oct 19, 2023 | 7.5000 | 7.5300 | 7.3300 | 7.3500 | 6.9578 | 33,100 |
| Oct 18, 2023 | 7.3900 | 7.5200 | 7.2400 | 7.4800 | 7.0808 | 86,400 |
| Oct 17, 2023 | 7.1600 | 7.5100 | 7.1600 | 7.4300 | 7.0335 | 118,700 |
| Oct 16, 2023 | 7.3500 | 7.4200 | 7.1400 | 7.1700 | 6.7874 | 110,000 |
| Oct 13, 2023 | 7.2700 | 7.3400 | 7.2000 | 7.2500 | 6.8631 | 51,200 |
| Oct 12, 2023 | 7.3700 | 7.4400 | 7.1900 | 7.2700 | 6.8820 | 53,800 |
| Oct 11, 2023 | 7.4400 | 7.4700 | 7.2700 | 7.3400 | 6.9483 | 61,800 |
| Oct 10, 2023 | 7.2800 | 7.5400 | 7.2800 | 7.4400 | 7.0430 | 53,100 |
| Oct 9, 2023 | 7.4200 | 7.4700 | 7.2200 | 7.3000 | 6.9104 | 54,500 |
| Oct 6, 2023 | 7.3100 | 7.5800 | 7.2300 | 7.4700 | 7.0714 | 94,600 |
| Oct 5, 2023 | 7.4200 | 7.5000 | 7.2500 | 7.2900 | 6.9010 | 67,900 |
| Oct 4, 2023 | 7.4100 | 7.5100 | 7.3100 | 7.4200 | 7.0240 | 42,100 |
| Oct 3, 2023 | 7.4900 | 7.6400 | 7.2800 | 7.4800 | 7.0808 | 125,400 |
| Oct 2, 2023 | 7.6300 | 7.6300 | 7.0000 | 7.4000 | 7.0051 | 332,300 |
| Sep 29, 2023 | 7.8200 | 7.9500 | 7.3000 | 7.6600 | 7.2512 | 262,600 |
| Sep 28, 2023 | 8.4500 | 8.5800 | 7.6800 | 7.8200 | 7.4027 | 440,700 |
| Sep 27, 2023 | 8.1000 | 8.4400 | 8.0000 | 8.3800 | 7.9328 | 222,100 |
| Sep 26, 2023 | 7.9900 | 8.2100 | 7.8600 | 8.0200 | 7.5920 | 359,300 |
| Sep 25, 2023 | 8.1000 | 8.1400 | 7.9300 | 7.9800 | 7.5542 | 110,700 |
| Sep 22, 2023 | 7.8400 | 8.1800 | 7.7400 | 7.9700 | 7.5447 | 151,400 |
| Sep 21, 2023 | 7.3700 | 8.2700 | 7.3200 | 7.9000 | 7.4784 | 643,800 |
| Sep 20, 2023 | 7.3700 | 7.5800 | 7.3400 | 7.3600 | 6.9672 | 69,100 |
| Sep 19, 2023 | 7.4000 | 7.4400 | 7.3000 | 7.3400 | 6.9483 | 34,200 |
| Sep 18, 2023 | 7.4700 | 7.4700 | 7.3300 | 7.3700 | 6.9767 | 32,300 |
| Sep 15, 2023 | 7.4800 | 7.5700 | 7.3900 | 7.4300 | 7.0335 | 139,500 |
| Sep 14, 2023 | 7.3300 | 7.5500 | 7.3300 | 7.5100 | 7.1092 | 45,200 |
| Sep 13, 2023 | 7.4400 | 7.4400 | 7.2200 | 7.3100 | 6.9199 | 103,700 |
| Sep 12, 2023 | 7.5000 | 7.5300 | 7.3800 | 7.4100 | 7.0146 | 62,700 |
| Sep 11, 2023 | 7.5300 | 7.5800 | 7.5000 | 7.5200 | 7.1187 | 52,200 |
| Sep 8, 2023 | 0.1700 Dividend | |||||
| Sep 8, 2023 | 7.5000 | 7.5800 | 7.5000 | 7.5200 | 7.1187 | 86,100 |
| Sep 7, 2023 | 7.6700 | 7.7800 | 7.6000 | 7.6800 | 7.1092 | 196,300 |
| Sep 6, 2023 | 7.7500 | 7.9300 | 7.6200 | 7.6400 | 7.0722 | 48,100 |
| Sep 5, 2023 | 7.7300 | 7.8400 | 7.6500 | 7.6500 | 7.0815 | 63,400 |
| Sep 1, 2023 | 7.8000 | 7.8700 | 7.7000 | 7.7000 | 7.1278 | 47,900 |
| Aug 31, 2023 | 7.7900 | 7.8200 | 7.7500 | 7.7500 | 7.1740 | 36,900 |
| Aug 30, 2023 | 7.8200 | 7.8900 | 7.7900 | 7.8000 | 7.2203 | 35,100 |
| Aug 29, 2023 | 7.7700 | 7.9200 | 7.7000 | 7.8200 | 7.2388 | 63,700 |
| Aug 28, 2023 | 7.7600 | 7.8800 | 7.7000 | 7.7900 | 7.2111 | 56,600 |
| Aug 25, 2023 | 7.6900 | 7.8200 | 7.6900 | 7.7600 | 7.1833 | 19,000 |
| Aug 24, 2023 | 7.7300 | 7.7800 | 7.6800 | 7.7000 | 7.1278 | 37,900 |
| Aug 23, 2023 | 7.6600 | 7.8100 | 7.6300 | 7.7700 | 7.1925 | 32,300 |
| Aug 22, 2023 | 7.8200 | 7.8200 | 7.6300 | 7.6600 | 7.0907 | 66,900 |
| Aug 21, 2023 | 7.9900 | 7.9900 | 7.7600 | 7.8200 | 7.2388 | 53,900 |
| Aug 18, 2023 | 7.7200 | 7.9200 | 7.7200 | 7.9100 | 7.3221 | 26,800 |
| Aug 17, 2023 | 7.7600 | 7.9200 | 7.7100 | 7.8000 | 7.2203 | 57,000 |
| Aug 16, 2023 | 7.9300 | 8.0400 | 7.7500 | 7.8200 | 7.2388 | 53,200 |
| Aug 15, 2023 | 7.9400 | 7.9800 | 7.8600 | 7.9000 | 7.3129 | 39,100 |
| Aug 14, 2023 | 7.9400 | 7.9700 | 7.8700 | 7.9600 | 7.3684 | 41,400 |
| Aug 11, 2023 | 8.0000 | 8.1000 | 7.9000 | 7.9200 | 7.3314 | 61,700 |
| Aug 10, 2023 | 8.1000 | 8.1100 | 7.9100 | 7.9700 | 7.3777 | 78,300 |
| Aug 9, 2023 | 8.1900 | 8.1900 | 7.9000 | 8.0500 | 7.4517 | 86,200 |
| Aug 8, 2023 | 8.2800 | 8.2800 | 8.1000 | 8.1200 | 7.5165 | 47,200 |
| Aug 7, 2023 | 8.4000 | 8.4000 | 8.2100 | 8.3000 | 7.6832 | 52,500 |
| Aug 4, 2023 | 8.5200 | 8.5700 | 8.3800 | 8.3900 | 7.7665 | 31,600 |
| Aug 3, 2023 | 8.4500 | 8.5400 | 8.3100 | 8.5200 | 7.8868 | 54,400 |
| Aug 2, 2023 | 8.3800 | 8.4800 | 8.3200 | 8.4400 | 7.8128 | 38,600 |
| Aug 1, 2023 | 8.5400 | 8.5800 | 8.4600 | 8.5000 | 7.8683 | 66,400 |
| Jul 31, 2023 | 8.4400 | 8.7800 | 8.4000 | 8.5000 | 7.8683 | 183,800 |
| Jul 28, 2023 | 8.3000 | 8.4200 | 8.2500 | 8.3600 | 7.7387 | 62,900 |
| Jul 27, 2023 | 8.4300 | 8.4300 | 8.2500 | 8.2700 | 7.6554 | 30,700 |
| Jul 26, 2023 | 8.4600 | 8.5500 | 8.3300 | 8.3900 | 7.7665 | 42,300 |
| Jul 25, 2023 | 8.3300 | 8.5400 | 8.3100 | 8.4300 | 7.8035 | 58,100 |
| Jul 24, 2023 | 8.3400 | 8.3400 | 8.2200 | 8.3300 | 7.7109 | 52,300 |
| Jul 21, 2023 | 8.3600 | 8.3600 | 8.2000 | 8.3200 | 7.7017 | 50,900 |
| Jul 20, 2023 | 8.2700 | 8.3600 | 8.2500 | 8.3300 | 7.7109 | 38,400 |
| Jul 19, 2023 | 8.2600 | 8.2900 | 8.0700 | 8.2600 | 7.6461 | 92,300 |
| Jul 18, 2023 | 8.2300 | 8.3300 | 8.1700 | 8.2500 | 7.6369 | 35,400 |
| Jul 17, 2023 | 8.2000 | 8.3200 | 8.1100 | 8.1400 | 7.5351 | 60,900 |
| Jul 14, 2023 | 8.1100 | 8.2100 | 8.0300 | 8.1700 | 7.5628 | 61,700 |
| Jul 13, 2023 | 8.0800 | 8.1300 | 8.0200 | 8.1100 | 7.5073 | 40,300 |
| Jul 12, 2023 | 8.2100 | 8.2100 | 8.0200 | 8.0700 | 7.4703 | 52,900 |
| Jul 11, 2023 | 8.2800 | 8.2800 | 8.0400 | 8.1200 | 7.5165 | 43,500 |
| Jul 10, 2023 | 8.2900 | 8.3700 | 8.2100 | 8.2400 | 7.6276 | 32,200 |
| Jul 7, 2023 | 8.2000 | 8.3800 | 8.1200 | 8.2900 | 7.6739 | 139,500 |
| Jul 6, 2023 | 8.2000 | 8.2200 | 7.9600 | 8.1900 | 7.5813 | 49,900 |
| Jul 5, 2023 | 8.1500 | 8.4100 | 8.1400 | 8.2500 | 7.6369 | 65,500 |
| Jul 3, 2023 | 7.9900 | 8.1800 | 7.9900 | 8.0900 | 7.4888 | 32,300 |
| Jun 30, 2023 | 8.0800 | 8.0900 | 8.0000 | 8.0300 | 7.4332 | 43,000 |
| Jun 29, 2023 | 8.0700 | 8.1700 | 8.0100 | 8.0400 | 7.4425 | 27,200 |
| Jun 28, 2023 | 8.1800 | 8.2500 | 8.0000 | 8.0300 | 7.4332 | 42,000 |
| Jun 27, 2023 | 8.0700 | 8.2600 | 8.0700 | 8.1600 | 7.5536 | 45,700 |
| Jun 26, 2023 | 8.2300 | 8.4100 | 8.0000 | 8.0200 | 7.4240 | 68,500 |
| Jun 23, 2023 | 7.9700 | 8.4200 | 7.9600 | 8.2000 | 7.5906 | 383,900 |
| Jun 22, 2023 | 7.9000 | 8.2600 | 7.8900 | 8.0500 | 7.4517 | 98,200 |
| Jun 21, 2023 | 7.9800 | 8.0600 | 7.8600 | 7.8800 | 7.2944 | 55,200 |
| Jun 20, 2023 | 7.9300 | 8.0000 | 7.8300 | 7.9800 | 7.3869 | 60,000 |
| Jun 16, 2023 | 8.1900 | 8.1900 | 7.9400 | 8.0100 | 7.4147 | 96,600 |
| Jun 15, 2023 | 8.0500 | 8.1600 | 8.0100 | 8.1100 | 7.5073 | 41,600 |
| Jun 14, 2023 | 8.1900 | 8.3000 | 8.0500 | 8.1000 | 7.4980 | 37,400 |
| Jun 13, 2023 | 8.1400 | 8.2600 | 8.0800 | 8.1900 | 7.5813 | 44,500 |
| Jun 12, 2023 | 8.1000 | 8.1100 | 7.9300 | 8.0800 | 7.4795 | 58,400 |
| Jun 9, 2023 | 0.1700 Dividend | |||||
| Jun 9, 2023 | 8.1900 | 8.2600 | 7.9800 | 8.0500 | 7.4517 | 60,300 |
| Jun 8, 2023 | 8.5600 | 8.5900 | 8.3000 | 8.3400 | 7.5628 | 61,500 |
| Jun 7, 2023 | 8.4500 | 8.6200 | 8.4400 | 8.5800 | 7.7805 | 63,900 |
| Jun 6, 2023 | 7.9800 | 8.4200 | 7.9800 | 8.4000 | 7.6172 | 55,200 |
| Jun 5, 2023 | 8.1800 | 8.2100 | 7.9500 | 7.9700 | 7.2273 | 48,900 |
| Jun 2, 2023 | 8.0700 | 8.3100 | 8.0100 | 8.2900 | 7.5175 | 76,700 |
| Jun 1, 2023 | 8.0400 | 8.1500 | 7.9100 | 7.9400 | 7.2001 | 90,700 |
| May 31, 2023 | 8.4000 | 8.4000 | 7.9100 | 8.0600 | 7.3089 | 93,300 |
| May 30, 2023 | 8.5700 | 8.6100 | 8.3700 | 8.4000 | 7.6172 | 18,600 |
| May 26, 2023 | 8.3400 | 8.6000 | 8.3400 | 8.5800 | 7.7805 | 40,000 |
| May 25, 2023 | 8.6100 | 8.6400 | 8.2700 | 8.3900 | 7.6082 | 56,800 |
| May 24, 2023 | 8.7600 | 8.7600 | 8.5800 | 8.6300 | 7.8258 | 47,800 |
| May 23, 2023 | 8.4000 | 8.9100 | 8.4000 | 8.7600 | 7.9437 | 119,600 |
| May 22, 2023 | 8.3600 | 8.4200 | 8.2400 | 8.2800 | 7.5084 | 212,100 |
| May 19, 2023 | 8.4300 | 8.4500 | 8.2400 | 8.3600 | 7.5810 | 63,800 |
| May 18, 2023 | 8.3000 | 8.3900 | 8.2500 | 8.3600 | 7.5810 | 49,900 |
| May 17, 2023 | 8.0900 | 8.3000 | 8.0500 | 8.2700 | 7.4993 | 107,700 |
| May 16, 2023 | 8.0600 | 8.0700 | 8.0000 | 8.0300 | 7.2817 | 53,300 |
| May 15, 2023 | 8.2000 | 8.2300 | 8.0600 | 8.1100 | 7.3543 | 55,900 |
| May 12, 2023 | 8.2500 | 8.2800 | 8.1700 | 8.2300 | 7.4631 | 38,500 |
| May 11, 2023 | 8.1900 | 8.2800 | 8.1300 | 8.2300 | 7.4631 | 74,700 |
| May 10, 2023 | 8.3000 | 8.3000 | 8.1100 | 8.1900 | 7.4268 | 106,200 |
| May 9, 2023 | 8.2700 | 8.3000 | 8.2000 | 8.2300 | 7.4631 | 42,100 |
| May 8, 2023 | 8.3800 | 8.3800 | 8.2400 | 8.2700 | 7.4993 | 36,400 |
| May 5, 2023 | 8.3000 | 8.3700 | 8.2100 | 8.3300 | 7.5538 | 46,500 |
| May 4, 2023 | 8.1800 | 8.3000 | 8.0400 | 8.2200 | 7.4540 | 68,400 |
| May 3, 2023 | 8.2700 | 8.3800 | 8.2300 | 8.2400 | 7.4721 | 94,200 |
| May 2, 2023 | 8.2200 | 8.2900 | 8.1200 | 8.2500 | 7.4812 | 93,300 |
| May 1, 2023 | 8.2500 | 8.3900 | 8.2000 | 8.2200 | 7.4540 | 57,500 |
| Apr 28, 2023 | 8.3300 | 8.3900 | 8.2100 | 8.2500 | 7.4812 | 57,600 |
| Apr 27, 2023 | 8.3200 | 8.4300 | 8.2500 | 8.3000 | 7.5265 | 41,000 |
| Apr 26, 2023 | 8.1700 | 8.3200 | 8.1700 | 8.3000 | 7.5265 | 53,600 |
| Apr 25, 2023 | 8.3200 | 8.4000 | 8.1700 | 8.2200 | 7.4540 | 109,400 |
Related Tickers
TLYS Tilly's, Inc.
5.91
-2.80%
GCO Genesco Inc.
26.55
-0.82%
CRI Carter's, Inc.
72.64
-1.65%
CTRN Citi Trends, Inc.
22.06
-0.76%
ZUMZ Zumiez Inc.
17.20
+1.78%
SCVL Shoe Carnival, Inc.
35.00
-0.79%
CURV Torrid Holdings Inc.
4.9800
-0.80%
CAL Caleres, Inc.
36.73
-2.62%
DXLG Destination XL Group, Inc.
3.3200
-0.30%
JILL J.Jill, Inc.
25.73
-1.53%