Caleres, Inc. (CAL)
NYSE: CAL · Real-Time Price · USD
13.17
-0.56 (-4.08%)
Aug 1, 2025, 4:00 PM - Market closed
Caleres Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 13.39 | 13.40 | 12.94 | 13.17 | 13.17 | -4.08% | 693,720 |
Jul 31, 2025 | 14.14 | 14.15 | 13.54 | 13.73 | 13.73 | -4.45% | 752,296 |
Jul 30, 2025 | 14.90 | 14.90 | 14.20 | 14.37 | 14.37 | -3.75% | 792,831 |
Jul 29, 2025 | 15.51 | 15.51 | 14.82 | 14.93 | 14.93 | -4.54% | 605,578 |
Jul 28, 2025 | 15.46 | 15.77 | 15.17 | 15.64 | 15.64 | 1.56% | 561,444 |
Jul 25, 2025 | 15.35 | 15.42 | 15.00 | 15.40 | 15.40 | 1.52% | 449,921 |
Jul 24, 2025 | 15.43 | 15.65 | 15.01 | 15.17 | 15.17 | -3.50% | 782,658 |
Jul 23, 2025 | 15.40 | 15.92 | 15.33 | 15.72 | 15.72 | 3.90% | 1,018,830 |
Jul 22, 2025 | 14.23 | 15.46 | 14.16 | 15.13 | 15.13 | 8.23% | 1,039,722 |
Jul 21, 2025 | 13.97 | 14.11 | 13.76 | 13.98 | 13.98 | 1.90% | 446,278 |
Jul 18, 2025 | 13.93 | 13.93 | 13.55 | 13.72 | 13.72 | -0.07% | 587,487 |
Jul 17, 2025 | 13.43 | 13.77 | 13.40 | 13.73 | 13.73 | 2.54% | 555,424 |
Jul 16, 2025 | 13.46 | 13.62 | 12.93 | 13.39 | 13.39 | - | 651,232 |
Jul 15, 2025 | 14.34 | 14.40 | 13.39 | 13.39 | 13.39 | -6.23% | 550,486 |
Jul 14, 2025 | 14.81 | 14.81 | 14.01 | 14.28 | 14.28 | -2.72% | 592,926 |
Jul 11, 2025 | 14.28 | 14.84 | 14.20 | 14.68 | 14.68 | 1.38% | 830,683 |
Jul 10, 2025 | 14.12 | 15.02 | 14.02 | 14.48 | 14.48 | 2.62% | 1,076,233 |
Jul 9, 2025 | 13.86 | 14.13 | 13.75 | 14.11 | 14.11 | 2.10% | 868,344 |
Jul 8, 2025 | 13.31 | 13.84 | 13.12 | 13.82 | 13.82 | 4.22% | 624,291 |
Jul 7, 2025 | 13.83 | 13.86 | 13.12 | 13.26 | 13.26 | -5.49% | 764,530 |
Jul 3, 2025 | 13.94 | 14.17 | 13.80 | 14.03 | 14.03 | 1.08% | 395,166 |
Jul 2, 2025 | 13.29 | 13.92 | 12.88 | 13.88 | 13.88 | 5.07% | 1,296,238 |
Jul 1, 2025 | 12.22 | 13.82 | 12.14 | 13.21 | 13.21 | 8.10% | 1,019,383 |
Jun 30, 2025 | 12.47 | 12.69 | 12.22 | 12.22 | 12.22 | -2.55% | 805,186 |
Jun 27, 2025 | 12.65 | 12.83 | 12.39 | 12.54 | 12.54 | 1.13% | 1,046,551 |
Jun 26, 2025 | 12.53 | 12.68 | 12.28 | 12.40 | 12.40 | 0.24% | 572,669 |
Jun 25, 2025 | 12.60 | 12.64 | 12.22 | 12.37 | 12.37 | -1.59% | 722,350 |
Jun 24, 2025 | 12.78 | 12.95 | 12.46 | 12.57 | 12.57 | 0.16% | 796,688 |
Jun 23, 2025 | 12.35 | 12.68 | 12.09 | 12.55 | 12.55 | -0.24% | 765,670 |
Jun 20, 2025 | 13.26 | 13.26 | 12.58 | 12.58 | 12.58 | -4.19% | 1,873,613 |
Jun 18, 2025 | 13.26 | 13.57 | 13.09 | 13.13 | 13.13 | -2.01% | 651,910 |
Jun 17, 2025 | 13.34 | 13.71 | 13.20 | 13.40 | 13.40 | -0.96% | 795,018 |
Jun 16, 2025 | 12.60 | 13.55 | 12.35 | 13.53 | 13.53 | 9.91% | 1,054,519 |
Jun 13, 2025 | 13.10 | 13.25 | 12.25 | 12.31 | 12.31 | -6.46% | 1,352,908 |
Jun 12, 2025 | 13.17 | 13.40 | 13.11 | 13.16 | 13.16 | -2.30% | 893,041 |
Jun 11, 2025 | 14.51 | 14.51 | 13.46 | 13.47 | 13.47 | -6.00% | 1,194,169 |
Jun 10, 2025 | 14.35 | 14.42 | 13.90 | 14.33 | 14.33 | 0.21% | 1,134,832 |
Jun 9, 2025 | 13.96 | 14.45 | 13.80 | 14.30 | 14.30 | 5.38% | 1,139,816 |
Jun 6, 2025 | 13.49 | 13.64 | 13.23 | 13.57 | 13.57 | 3.19% | 905,513 |
Jun 5, 2025 | 13.30 | 13.58 | 13.01 | 13.15 | 13.15 | -1.42% | 1,824,829 |
Jun 4, 2025 | 13.49 | 13.50 | 13.12 | 13.34 | 13.27 | -0.15% | 940,767 |
Jun 3, 2025 | 13.18 | 13.79 | 13.00 | 13.36 | 13.29 | 1.37% | 1,129,322 |
Jun 2, 2025 | 13.37 | 13.38 | 13.00 | 13.18 | 13.11 | -2.01% | 1,225,584 |
May 30, 2025 | 13.26 | 13.66 | 13.14 | 13.45 | 13.38 | 0.52% | 1,812,844 |
May 29, 2025 | 14.75 | 14.98 | 13.17 | 13.38 | 13.31 | -18.32% | 5,575,580 |
May 28, 2025 | 16.73 | 16.86 | 16.01 | 16.38 | 16.29 | -1.15% | 1,549,947 |
May 27, 2025 | 16.23 | 16.60 | 15.68 | 16.57 | 16.48 | 3.82% | 1,443,302 |
May 23, 2025 | 15.91 | 16.11 | 15.82 | 15.96 | 15.88 | -3.33% | 712,916 |
May 22, 2025 | 16.36 | 16.73 | 16.24 | 16.51 | 16.42 | 1.79% | 484,151 |
May 21, 2025 | 16.78 | 16.79 | 16.17 | 16.22 | 16.13 | -6.13% | 670,682 |