Caleres, Inc. (CAL)
NYSE: CAL · Real-Time Price · USD
33.34
+1.07 (3.32%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 32.41 | 32.46 | 32.01 | 32.27 | 32.27 | -0.40% | 650,363 |
| Sep 24, 2024 | 32.48 | 32.85 | 32.29 | 32.40 | 32.40 | 0.62% | 598,645 |
| Sep 23, 2024 | 33.04 | 33.47 | 32.20 | 32.20 | 32.20 | -3.79% | 729,811 |
| Sep 20, 2024 | 33.25 | 34.11 | 33.03 | 33.47 | 33.47 | -0.12% | 2,899,532 |
| Sep 19, 2024 | 33.69 | 34.29 | 33.50 | 33.51 | 33.51 | 1.67% | 679,614 |
| Sep 18, 2024 | 32.76 | 34.53 | 32.76 | 32.96 | 32.96 | 0.27% | 780,501 |
| Sep 17, 2024 | 32.62 | 34.16 | 32.62 | 32.87 | 32.87 | 1.86% | 890,127 |
| Sep 16, 2024 | 31.77 | 33.11 | 31.66 | 32.27 | 32.27 | 1.48% | 880,106 |
| Sep 13, 2024 | 30.51 | 32.68 | 30.01 | 31.80 | 31.80 | 5.19% | 1,456,547 |
| Sep 12, 2024 | 29.89 | 32.92 | 29.32 | 30.23 | 30.16 | -18.85% | 2,985,930 |
| Sep 11, 2024 | 36.77 | 37.70 | 35.96 | 37.25 | 37.17 | 0.54% | 976,370 |
| Sep 10, 2024 | 37.88 | 37.88 | 36.85 | 37.05 | 36.97 | -1.78% | 571,398 |
| Sep 9, 2024 | 38.67 | 38.93 | 37.69 | 37.72 | 37.64 | -2.81% | 593,168 |
| Sep 6, 2024 | 39.16 | 39.76 | 38.66 | 38.81 | 38.73 | -1.85% | 705,500 |
| Sep 5, 2024 | 39.94 | 40.71 | 39.42 | 39.54 | 39.45 | -0.55% | 477,681 |
| Sep 4, 2024 | 39.43 | 40.24 | 39.16 | 39.76 | 39.67 | -0.43% | 592,572 |
| Sep 3, 2024 | 40.28 | 40.66 | 39.45 | 39.93 | 39.84 | -5.22% | 803,868 |
| Aug 30, 2024 | 42.99 | 42.99 | 41.13 | 42.13 | 42.04 | -1.40% | 435,695 |
| Aug 29, 2024 | 42.67 | 43.35 | 41.95 | 42.73 | 42.64 | 1.16% | 251,757 |
| Aug 28, 2024 | 43.28 | 43.48 | 42.06 | 42.24 | 42.15 | -3.63% | 342,458 |
| Aug 27, 2024 | 43.45 | 44.29 | 43.22 | 43.83 | 43.73 | 0.53% | 312,840 |
| Aug 26, 2024 | 44.14 | 44.33 | 43.27 | 43.60 | 43.50 | -0.84% | 401,832 |
| Aug 23, 2024 | 42.59 | 44.51 | 42.20 | 43.97 | 43.87 | 4.19% | 528,693 |
| Aug 22, 2024 | 42.31 | 42.42 | 41.57 | 42.20 | 42.11 | -0.75% | 368,839 |
| Aug 21, 2024 | 42.23 | 42.64 | 41.70 | 42.52 | 42.43 | 2.36% | 417,231 |
| Aug 20, 2024 | 42.25 | 42.25 | 40.91 | 41.54 | 41.45 | -1.98% | 380,145 |
| Aug 19, 2024 | 41.78 | 43.00 | 41.73 | 42.38 | 42.29 | 1.27% | 543,846 |
| Aug 16, 2024 | 40.62 | 42.53 | 40.62 | 41.85 | 41.76 | 2.45% | 601,251 |
| Aug 15, 2024 | 38.59 | 41.46 | 38.46 | 40.85 | 40.76 | 9.93% | 748,975 |
| Aug 14, 2024 | 36.91 | 37.66 | 36.78 | 37.16 | 37.08 | 1.42% | 425,292 |
| Aug 13, 2024 | 37.28 | 37.45 | 36.42 | 36.64 | 36.56 | -0.68% | 593,190 |
| Aug 12, 2024 | 36.51 | 37.21 | 36.17 | 36.89 | 36.81 | 1.07% | 402,116 |
| Aug 9, 2024 | 35.26 | 36.59 | 35.07 | 36.50 | 36.42 | 3.22% | 549,610 |
| Aug 8, 2024 | 35.65 | 36.02 | 34.95 | 35.36 | 35.28 | 1.52% | 319,422 |
| Aug 7, 2024 | 36.06 | 36.22 | 34.72 | 34.83 | 34.75 | -1.69% | 324,390 |
| Aug 6, 2024 | 34.95 | 35.80 | 34.13 | 35.43 | 35.35 | 1.49% | 418,794 |
| Aug 5, 2024 | 33.72 | 35.08 | 33.12 | 34.91 | 34.83 | -1.36% | 565,415 |
| Aug 2, 2024 | 35.59 | 35.59 | 34.65 | 35.39 | 35.31 | -5.22% | 560,584 |
| Aug 1, 2024 | 38.65 | 38.80 | 36.51 | 37.34 | 37.26 | -3.16% | 488,979 |
| Jul 31, 2024 | 37.77 | 39.56 | 37.48 | 38.56 | 38.48 | 2.20% | 466,854 |
| Jul 30, 2024 | 37.25 | 38.06 | 36.87 | 37.73 | 37.65 | 1.81% | 517,406 |
| Jul 29, 2024 | 37.46 | 37.59 | 36.63 | 37.06 | 36.98 | -0.75% | 498,582 |
| Jul 26, 2024 | 37.17 | 37.61 | 36.77 | 37.34 | 37.26 | 1.83% | 499,469 |
| Jul 25, 2024 | 36.72 | 37.42 | 35.99 | 36.67 | 36.59 | 0.44% | 664,792 |
| Jul 24, 2024 | 36.30 | 37.20 | 36.11 | 36.51 | 36.43 | -0.19% | 679,118 |
| Jul 23, 2024 | 35.56 | 36.91 | 35.38 | 36.58 | 36.50 | 2.49% | 621,148 |
| Jul 22, 2024 | 34.41 | 35.85 | 34.08 | 35.69 | 35.61 | 4.91% | 654,444 |
| Jul 19, 2024 | 34.54 | 34.98 | 33.69 | 34.02 | 33.95 | -1.39% | 474,677 |
| Jul 18, 2024 | 33.96 | 35.00 | 33.68 | 34.50 | 34.42 | 0.32% | 585,398 |
| Jul 17, 2024 | 33.75 | 34.81 | 33.75 | 34.39 | 34.31 | 0.06% | 563,682 |
| Jul 16, 2024 | 33.12 | 34.54 | 33.12 | 34.37 | 34.30 | 5.24% | 631,650 |
| Jul 15, 2024 | 32.93 | 33.62 | 32.45 | 32.66 | 32.59 | -1.09% | 499,791 |
| Jul 12, 2024 | 33.91 | 34.07 | 32.89 | 33.02 | 32.95 | -1.70% | 410,731 |
| Jul 11, 2024 | 33.26 | 33.98 | 33.04 | 33.59 | 33.52 | 4.16% | 660,116 |
| Jul 10, 2024 | 32.05 | 32.33 | 31.79 | 32.25 | 32.18 | 1.54% | 473,357 |
| Jul 9, 2024 | 32.64 | 32.64 | 31.62 | 31.76 | 31.69 | -3.14% | 508,609 |
| Jul 8, 2024 | 32.16 | 33.26 | 32.16 | 32.79 | 32.72 | 3.15% | 720,770 |
| Jul 5, 2024 | 32.64 | 32.98 | 31.55 | 31.79 | 31.72 | -2.69% | 490,589 |
| Jul 3, 2024 | 32.77 | 32.95 | 32.54 | 32.67 | 32.60 | 0.21% | 190,182 |
| Jul 2, 2024 | 32.66 | 32.88 | 32.31 | 32.60 | 32.53 | 0.12% | 412,339 |
| Jul 1, 2024 | 33.78 | 33.81 | 32.18 | 32.56 | 32.49 | -3.10% | 619,692 |
| Jun 28, 2024 | 33.36 | 34.04 | 33.13 | 33.60 | 33.53 | 0.33% | 879,298 |
| Jun 27, 2024 | 32.96 | 33.68 | 32.59 | 33.49 | 33.42 | 1.12% | 400,112 |
| Jun 26, 2024 | 33.28 | 33.54 | 33.00 | 33.12 | 33.05 | -0.72% | 668,680 |
| Jun 25, 2024 | 34.50 | 34.66 | 33.25 | 33.36 | 33.29 | -3.58% | 437,749 |
| Jun 24, 2024 | 35.20 | 35.20 | 34.19 | 34.60 | 34.52 | 0.93% | 612,154 |
| Jun 21, 2024 | 33.47 | 34.98 | 33.47 | 34.28 | 34.21 | 2.45% | 5,147,392 |
| Jun 20, 2024 | 33.75 | 34.21 | 33.31 | 33.46 | 33.39 | -1.36% | 611,915 |
| Jun 18, 2024 | 33.89 | 34.06 | 33.59 | 33.92 | 33.85 | -0.12% | 406,799 |
| Jun 17, 2024 | 34.26 | 34.36 | 33.34 | 33.96 | 33.89 | -0.90% | 543,881 |
| Jun 14, 2024 | 34.33 | 34.54 | 33.89 | 34.27 | 34.20 | -0.87% | 492,832 |
| Jun 13, 2024 | 33.89 | 34.64 | 33.70 | 34.57 | 34.49 | 1.32% | 452,750 |
| Jun 12, 2024 | 34.67 | 34.85 | 33.79 | 34.12 | 34.05 | 1.37% | 518,273 |
| Jun 11, 2024 | 32.55 | 33.68 | 32.36 | 33.66 | 33.59 | 2.56% | 573,324 |
| Jun 10, 2024 | 32.58 | 33.08 | 32.20 | 32.82 | 32.75 | -0.12% | 530,304 |
| Jun 7, 2024 | 32.80 | 33.22 | 32.31 | 32.86 | 32.79 | -0.73% | 541,367 |
| Jun 6, 2024 | 33.79 | 33.79 | 32.97 | 33.10 | 33.03 | -2.13% | 583,242 |
| Jun 5, 2024 | 34.10 | 34.31 | 33.21 | 33.82 | 33.75 | -0.24% | 786,179 |
| Jun 4, 2024 | 35.21 | 35.26 | 33.38 | 33.90 | 33.76 | -4.75% | 697,851 |
| Jun 3, 2024 | 35.46 | 35.72 | 34.26 | 35.59 | 35.44 | 2.62% | 761,687 |
| May 31, 2024 | 36.28 | 36.49 | 34.23 | 34.68 | 34.53 | -4.20% | 953,163 |
| May 30, 2024 | 36.09 | 36.79 | 34.64 | 36.20 | 36.05 | -1.34% | 687,451 |
| May 29, 2024 | 37.36 | 37.81 | 36.65 | 36.69 | 36.53 | -2.08% | 674,143 |
| May 28, 2024 | 37.70 | 38.42 | 37.27 | 37.47 | 37.31 | -0.35% | 377,895 |
| May 24, 2024 | 36.53 | 37.72 | 36.53 | 37.60 | 37.44 | 3.98% | 495,756 |
| May 23, 2024 | 36.03 | 36.22 | 35.74 | 36.16 | 36.01 | 0.42% | 613,052 |
| May 22, 2024 | 36.47 | 36.55 | 35.76 | 36.01 | 35.86 | -1.21% | 577,132 |
| May 21, 2024 | 36.48 | 36.69 | 36.12 | 36.45 | 36.30 | - | 306,480 |
| May 20, 2024 | 36.55 | 36.91 | 36.31 | 36.45 | 36.30 | -0.36% | 352,226 |
| May 17, 2024 | 36.71 | 37.13 | 36.52 | 36.58 | 36.42 | -0.71% | 287,768 |
| May 16, 2024 | 38.32 | 38.32 | 36.59 | 36.84 | 36.68 | -3.86% | 507,321 |
| May 15, 2024 | 38.57 | 38.74 | 37.69 | 38.32 | 38.16 | - | 381,044 |
| May 14, 2024 | 39.12 | 39.12 | 37.91 | 38.32 | 38.16 | 0.37% | 470,660 |
| May 13, 2024 | 38.56 | 39.55 | 38.14 | 38.18 | 38.02 | 0.26% | 408,844 |
| May 10, 2024 | 39.66 | 39.66 | 37.87 | 38.08 | 37.92 | -3.67% | 309,966 |
| May 9, 2024 | 38.99 | 39.57 | 38.51 | 39.53 | 39.36 | 1.23% | 357,196 |
| May 8, 2024 | 37.57 | 39.05 | 37.51 | 39.05 | 38.88 | 2.49% | 325,082 |
| May 7, 2024 | 37.96 | 39.97 | 37.96 | 38.10 | 37.94 | 0.98% | 499,381 |
| May 6, 2024 | 37.18 | 37.95 | 37.18 | 37.73 | 37.57 | 2.06% | 396,953 |
| May 3, 2024 | 37.17 | 37.51 | 36.80 | 36.97 | 36.81 | 1.09% | 297,345 |