Skip to main content
Caleres, Inc. (CAL)
NYSE: CAL · Real-Time Price · USD
13.31
-0.05 (-0.37%)
Jun 4, 2025, 12:17 PM - Market open

Caleres Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 202513.1813.7913.0013.3613.361.37%1,129,322
Jun 2, 202513.3713.3813.0013.1813.18-2.01%1,225,584
May 30, 202513.2613.6613.1413.4513.450.52%1,812,844
May 29, 202514.7514.9813.1713.3813.38-18.32%5,575,580
May 28, 202516.7316.8616.0116.3816.38-1.15%1,549,947
May 27, 202516.2316.6015.6816.5716.573.82%1,443,302
May 23, 202515.9116.1115.8215.9615.96-3.33%712,916
May 22, 202516.3616.7316.2416.5116.511.79%484,151
May 21, 202516.7816.7916.1716.2216.22-6.13%670,682
May 20, 202517.2117.5317.0517.2817.281.11%585,222
May 19, 202517.3617.5216.9817.0917.09-4.10%697,473
May 16, 202517.5518.1217.1617.8217.821.65%651,304
May 15, 202517.2917.8817.1517.5317.530.29%1,138,452
May 14, 202517.2617.8217.0017.4817.48-0.17%626,612
May 13, 202517.4617.8517.2517.5117.510.63%742,083
May 12, 202516.5618.2716.4317.4017.4015.46%1,584,290
May 9, 202515.5715.8315.0315.0715.07-3.95%671,394
May 8, 202515.1815.9915.0115.6915.695.16%897,779
May 7, 202514.7815.3014.5714.9214.923.61%986,075
May 6, 202515.0415.0614.3814.4014.40-5.64%1,076,171
May 5, 202515.8416.0115.2515.2615.26-3.96%537,802
May 2, 202515.6016.1315.5215.8915.893.59%573,385
May 1, 202515.3215.6415.0715.3415.340.66%463,374
Apr 30, 202515.0315.3314.8015.2415.24-1.68%543,648
Apr 29, 202515.5215.5315.0115.5015.50-0.77%573,116
Apr 28, 202515.5315.8815.2915.6215.620.90%429,733
Apr 25, 202515.6115.6115.0615.4815.48-1.46%563,883
Apr 24, 202515.0715.8414.9215.7115.714.45%748,309
Apr 23, 202515.9316.4615.0115.0415.04-1.83%1,048,235
Apr 22, 202515.4215.5814.9015.3215.320.26%898,666
Apr 21, 202515.0915.2914.6415.2815.280.13%721,290
Apr 17, 202514.3515.3014.2515.2615.265.97%843,062
Apr 16, 202515.0415.4014.2814.4014.40-4.45%857,300
Apr 15, 202515.4815.7814.8115.0715.07-3.27%1,458,606
Apr 14, 202516.3516.3515.2115.5815.58-2.26%937,907
Apr 11, 202516.0716.2815.0015.9415.94-1.79%1,050,118
Apr 10, 202516.5516.5515.3216.2316.23-4.92%1,392,352
Apr 9, 202514.5317.6014.3517.0717.0715.57%1,838,446
Apr 8, 202516.4816.4814.3314.7714.77-7.80%1,711,472
Apr 7, 202515.4216.5614.6616.0216.02-0.44%1,938,493
Apr 4, 202514.7516.5314.3816.0916.093.67%1,533,801
Apr 3, 202516.2216.4114.4615.5215.52-12.96%2,756,464
Apr 2, 202517.2518.0817.2517.8317.830.68%995,772
Apr 1, 202517.7317.9717.4317.7117.712.79%944,859
Mar 31, 202516.9617.4216.8017.2317.23-0.40%896,534
Mar 28, 202517.7317.7516.9117.3017.30-3.41%1,008,494
Mar 27, 202517.7217.9917.4617.9117.911.42%1,023,564
Mar 26, 202517.3417.6816.9417.6617.592.20%978,412
Mar 25, 202517.4217.6917.0517.2817.21-1.82%1,389,592
Mar 24, 202516.7917.6816.6717.6017.536.67%1,288,716