Caleres, Inc. (CAL)
NYSE: CAL · Real-Time Price · USD
30.46
+0.71 (2.39%)
Nov 21, 2024, 4:00 PM EST - Market closed

Caleres Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202429.8530.7029.4630.4630.462.39%401,099
Nov 20, 202429.4929.9529.2029.7529.75-0.03%547,373
Nov 19, 202429.4430.1129.3529.7629.76-0.27%379,151
Nov 18, 202430.6730.8029.8329.8429.84-2.29%451,323
Nov 15, 202430.9431.2930.2230.5430.540.39%412,846
Nov 14, 202431.8632.1030.0630.4230.42-4.22%445,865
Nov 13, 202432.1032.7731.7531.7631.76-0.28%433,132
Nov 12, 202431.2431.9431.2431.8531.851.79%489,745
Nov 11, 202430.0531.3230.0231.2931.295.04%468,099
Nov 8, 202430.0230.1329.4229.7929.79-1.52%405,408
Nov 7, 202430.1930.8429.9730.2530.250.33%469,619
Nov 6, 202430.2631.0829.9930.1530.153.36%700,193
Nov 5, 202428.8029.2928.8029.1729.170.21%448,323
Nov 4, 202429.1229.8129.0929.1129.11-1.02%558,712
Nov 1, 202429.9130.1029.3429.4129.41-1.47%507,143
Oct 31, 202430.4830.7229.5729.8529.85-2.51%528,490
Oct 30, 202430.6431.0530.3930.6230.62-0.52%574,570
Oct 29, 202430.1430.9129.9530.7830.780.29%451,181
Oct 28, 202428.9630.7328.7930.6930.696.86%586,718
Oct 25, 202429.4229.4628.6528.7228.72-1.03%550,766
Oct 24, 202429.7229.7828.7929.0229.02-1.46%585,736
Oct 23, 202429.6229.7629.3429.4529.45-1.41%597,166
Oct 22, 202430.8430.8429.8629.8729.87-3.55%645,477
Oct 21, 202433.1533.1530.9230.9730.97-6.46%677,853
Oct 18, 202434.1234.1233.0233.1133.11-2.39%362,776
Oct 17, 202433.8333.9633.5433.9233.920.30%742,671
Oct 16, 202433.6034.3833.3833.8233.821.99%1,018,944
Oct 15, 202432.5434.0132.5433.1633.161.91%863,460
Oct 14, 202432.7733.2532.4632.5432.54-0.49%719,924
Oct 11, 202431.8332.7931.7432.7032.703.12%696,290
Oct 10, 202431.4031.8531.0331.7131.71-0.28%441,404
Oct 9, 202432.2032.3431.7131.8031.80-0.66%504,436
Oct 8, 202432.0032.1431.7432.0132.010.19%738,175
Oct 7, 202432.3632.9031.6731.9531.95-1.72%852,139
Oct 4, 202431.9133.0331.7332.5132.514.17%658,081
Oct 3, 202431.9031.9031.0831.2131.21-2.44%700,135
Oct 2, 202432.7533.5931.9731.9931.99-2.74%719,904
Oct 1, 202432.8033.3832.4232.8932.89-0.48%677,902
Sep 30, 202433.3633.5432.8433.0533.05-1.02%679,085
Sep 27, 202433.8934.1833.3733.3933.390.15%639,247
Sep 26, 202432.9533.7532.5733.3433.343.32%567,077
Sep 25, 202432.4132.4632.0132.2732.27-0.40%650,363
Sep 24, 202432.4832.8532.2932.4032.400.62%598,645
Sep 23, 202433.0433.4732.2032.2032.20-3.79%729,811
Sep 20, 202433.2534.1133.0333.4733.47-0.12%2,899,532
Sep 19, 202433.6934.2933.5033.5133.511.67%679,614
Sep 18, 202432.7634.5332.7632.9632.960.27%780,501
Sep 17, 202432.6234.1632.6232.8732.871.86%890,127
Sep 16, 202431.7733.1131.6632.2732.271.48%880,106
Sep 13, 202430.5132.6830.0131.8031.805.19%1,456,547
Sep 12, 202429.8932.9229.3230.2330.16-18.85%2,985,930
Sep 11, 202436.7737.7035.9637.2537.170.54%976,370
Sep 10, 202437.8837.8836.8537.0536.97-1.78%571,398
Sep 9, 202438.6738.9337.6937.7237.64-2.81%593,168
Sep 6, 202439.1639.7638.6638.8138.73-1.85%705,500
Sep 5, 202439.9440.7139.4239.5439.45-0.55%477,681
Sep 4, 202439.4340.2439.1639.7639.67-0.43%592,572
Sep 3, 202440.2840.6639.4539.9339.84-5.22%803,868
Aug 30, 202442.9942.9941.1342.1342.04-1.40%435,695
Aug 29, 202442.6743.3541.9542.7342.641.16%251,757
Aug 28, 202443.2843.4842.0642.2442.15-3.63%342,458
Aug 27, 202443.4544.2943.2243.8343.730.53%312,840
Aug 26, 202444.1444.3343.2743.6043.50-0.84%401,832
Aug 23, 202442.5944.5142.2043.9743.874.19%528,693
Aug 22, 202442.3142.4241.5742.2042.11-0.75%368,839
Aug 21, 202442.2342.6441.7042.5242.432.36%417,231
Aug 20, 202442.2542.2540.9141.5441.45-1.98%380,145
Aug 19, 202441.7843.0041.7342.3842.291.27%543,846
Aug 16, 202440.6242.5340.6241.8541.762.45%601,251
Aug 15, 202438.5941.4638.4640.8540.769.93%748,975
Aug 14, 202436.9137.6636.7837.1637.081.42%425,292
Aug 13, 202437.2837.4536.4236.6436.56-0.68%593,190
Aug 12, 202436.5137.2136.1736.8936.811.07%402,116
Aug 9, 202435.2636.5935.0736.5036.423.22%549,610
Aug 8, 202435.6536.0234.9535.3635.281.52%319,422
Aug 7, 202436.0636.2234.7234.8334.75-1.69%324,390
Aug 6, 202434.9535.8034.1335.4335.351.49%418,794
Aug 5, 202433.7235.0833.1234.9134.83-1.36%565,415
Aug 2, 202435.5935.5934.6535.3935.31-5.22%560,584
Aug 1, 202438.6538.8036.5137.3437.26-3.16%488,979
Jul 31, 202437.7739.5637.4838.5638.482.20%466,854
Jul 30, 202437.2538.0636.8737.7337.651.81%517,406
Jul 29, 202437.4637.5936.6337.0636.98-0.75%498,582
Jul 26, 202437.1737.6136.7737.3437.261.83%499,469
Jul 25, 202436.7237.4235.9936.6736.590.44%664,792
Jul 24, 202436.3037.2036.1136.5136.43-0.19%679,118
Jul 23, 202435.5636.9135.3836.5836.502.49%621,148
Jul 22, 202434.4135.8534.0835.6935.614.91%654,444
Jul 19, 202434.5434.9833.6934.0233.95-1.39%474,677
Jul 18, 202433.9635.0033.6834.5034.420.32%585,398
Jul 17, 202433.7534.8133.7534.3934.310.06%563,682
Jul 16, 202433.1234.5433.1234.3734.305.24%631,650
Jul 15, 202432.9333.6232.4532.6632.59-1.09%499,791
Jul 12, 202433.9134.0732.8933.0232.95-1.70%410,731
Jul 11, 202433.2633.9833.0433.5933.524.16%660,116
Jul 10, 202432.0532.3331.7932.2532.181.54%473,357
Jul 9, 202432.6432.6431.6231.7631.69-3.14%508,609
Jul 8, 202432.1633.2632.1632.7932.723.15%720,770
Jul 5, 202432.6432.9831.5531.7931.72-2.69%490,589
Jul 3, 202432.7732.9532.5432.6732.600.21%190,182