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

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202513.3913.4012.9413.1713.17-4.08%693,720
Jul 31, 202514.1414.1513.5413.7313.73-4.45%752,296
Jul 30, 202514.9014.9014.2014.3714.37-3.75%792,831
Jul 29, 202515.5115.5114.8214.9314.93-4.54%605,578
Jul 28, 202515.4615.7715.1715.6415.641.56%561,444
Jul 25, 202515.3515.4215.0015.4015.401.52%449,921
Jul 24, 202515.4315.6515.0115.1715.17-3.50%782,658
Jul 23, 202515.4015.9215.3315.7215.723.90%1,018,830
Jul 22, 202514.2315.4614.1615.1315.138.23%1,039,722
Jul 21, 202513.9714.1113.7613.9813.981.90%446,278
Jul 18, 202513.9313.9313.5513.7213.72-0.07%587,487
Jul 17, 202513.4313.7713.4013.7313.732.54%555,424
Jul 16, 202513.4613.6212.9313.3913.39-651,232
Jul 15, 202514.3414.4013.3913.3913.39-6.23%550,486
Jul 14, 202514.8114.8114.0114.2814.28-2.72%592,926
Jul 11, 202514.2814.8414.2014.6814.681.38%830,683
Jul 10, 202514.1215.0214.0214.4814.482.62%1,076,233
Jul 9, 202513.8614.1313.7514.1114.112.10%868,344
Jul 8, 202513.3113.8413.1213.8213.824.22%624,291
Jul 7, 202513.8313.8613.1213.2613.26-5.49%764,530
Jul 3, 202513.9414.1713.8014.0314.031.08%395,166
Jul 2, 202513.2913.9212.8813.8813.885.07%1,296,238
Jul 1, 202512.2213.8212.1413.2113.218.10%1,019,383
Jun 30, 202512.4712.6912.2212.2212.22-2.55%805,186
Jun 27, 202512.6512.8312.3912.5412.541.13%1,046,551
Jun 26, 202512.5312.6812.2812.4012.400.24%572,669
Jun 25, 202512.6012.6412.2212.3712.37-1.59%722,350
Jun 24, 202512.7812.9512.4612.5712.570.16%796,688
Jun 23, 202512.3512.6812.0912.5512.55-0.24%765,670
Jun 20, 202513.2613.2612.5812.5812.58-4.19%1,873,613
Jun 18, 202513.2613.5713.0913.1313.13-2.01%651,910
Jun 17, 202513.3413.7113.2013.4013.40-0.96%795,018
Jun 16, 202512.6013.5512.3513.5313.539.91%1,054,519
Jun 13, 202513.1013.2512.2512.3112.31-6.46%1,352,908
Jun 12, 202513.1713.4013.1113.1613.16-2.30%893,041
Jun 11, 202514.5114.5113.4613.4713.47-6.00%1,194,169
Jun 10, 202514.3514.4213.9014.3314.330.21%1,134,832
Jun 9, 202513.9614.4513.8014.3014.305.38%1,139,816
Jun 6, 202513.4913.6413.2313.5713.573.19%905,513
Jun 5, 202513.3013.5813.0113.1513.15-1.42%1,824,829
Jun 4, 202513.4913.5013.1213.3413.27-0.15%940,767
Jun 3, 202513.1813.7913.0013.3613.291.37%1,129,322
Jun 2, 202513.3713.3813.0013.1813.11-2.01%1,225,584
May 30, 202513.2613.6613.1413.4513.380.52%1,812,844
May 29, 202514.7514.9813.1713.3813.31-18.32%5,575,580
May 28, 202516.7316.8616.0116.3816.29-1.15%1,549,947
May 27, 202516.2316.6015.6816.5716.483.82%1,443,302
May 23, 202515.9116.1115.8215.9615.88-3.33%712,916
May 22, 202516.3616.7316.2416.5116.421.79%484,151
May 21, 202516.7816.7916.1716.2216.13-6.13%670,682