Caleres, Inc. (CAL)
NYSE: CAL · Real-Time Price · USD
15.36
+0.08 (0.49%)
Apr 22, 2025, 12:09 PM EDT - Market open
Caleres Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 21, 2025 | 15.09 | 15.29 | 14.64 | 15.28 | 15.28 | 0.13% | 721,290 |
Apr 17, 2025 | 14.35 | 15.30 | 14.25 | 15.26 | 15.26 | 5.97% | 843,062 |
Apr 16, 2025 | 15.04 | 15.40 | 14.28 | 14.40 | 14.40 | -4.45% | 857,300 |
Apr 15, 2025 | 15.48 | 15.78 | 14.81 | 15.07 | 15.07 | -3.27% | 1,458,606 |
Apr 14, 2025 | 16.35 | 16.35 | 15.21 | 15.58 | 15.58 | -2.26% | 937,907 |
Apr 11, 2025 | 16.07 | 16.28 | 15.00 | 15.94 | 15.94 | -1.79% | 1,050,118 |
Apr 10, 2025 | 16.55 | 16.55 | 15.32 | 16.23 | 16.23 | -4.92% | 1,392,352 |
Apr 9, 2025 | 14.53 | 17.60 | 14.35 | 17.07 | 17.07 | 15.57% | 1,838,446 |
Apr 8, 2025 | 16.48 | 16.48 | 14.33 | 14.77 | 14.77 | -7.80% | 1,711,472 |
Apr 7, 2025 | 15.42 | 16.56 | 14.66 | 16.02 | 16.02 | -0.44% | 1,938,493 |
Apr 4, 2025 | 14.75 | 16.53 | 14.38 | 16.09 | 16.09 | 3.67% | 1,533,801 |
Apr 3, 2025 | 16.22 | 16.41 | 14.46 | 15.52 | 15.52 | -12.96% | 2,756,464 |
Apr 2, 2025 | 17.25 | 18.08 | 17.25 | 17.83 | 17.83 | 0.68% | 995,772 |
Apr 1, 2025 | 17.73 | 17.97 | 17.43 | 17.71 | 17.71 | 2.79% | 944,859 |
Mar 31, 2025 | 16.96 | 17.42 | 16.80 | 17.23 | 17.23 | -0.40% | 896,534 |
Mar 28, 2025 | 17.73 | 17.75 | 16.91 | 17.30 | 17.30 | -3.41% | 1,008,494 |
Mar 27, 2025 | 17.72 | 17.99 | 17.46 | 17.91 | 17.91 | 1.42% | 1,023,564 |
Mar 26, 2025 | 17.34 | 17.68 | 16.94 | 17.66 | 17.59 | 2.20% | 978,412 |
Mar 25, 2025 | 17.42 | 17.69 | 17.05 | 17.28 | 17.21 | -1.82% | 1,389,592 |
Mar 24, 2025 | 16.79 | 17.68 | 16.67 | 17.60 | 17.53 | 6.67% | 1,288,716 |
Mar 21, 2025 | 16.48 | 16.78 | 16.04 | 16.50 | 16.44 | -2.02% | 2,820,233 |
Mar 20, 2025 | 16.80 | 17.70 | 15.96 | 16.84 | 16.77 | 2.75% | 1,649,775 |
Mar 19, 2025 | 16.45 | 16.67 | 16.17 | 16.39 | 16.33 | 0.99% | 1,172,524 |
Mar 18, 2025 | 16.24 | 16.24 | 15.60 | 16.23 | 16.17 | -0.86% | 745,253 |
Mar 17, 2025 | 15.77 | 16.57 | 15.63 | 16.37 | 16.31 | 5.82% | 978,255 |
Mar 14, 2025 | 15.57 | 15.57 | 15.25 | 15.47 | 15.41 | 1.31% | 775,937 |
Mar 13, 2025 | 15.51 | 15.92 | 15.00 | 15.27 | 15.21 | -1.10% | 755,272 |
Mar 12, 2025 | 15.89 | 16.04 | 15.28 | 15.44 | 15.38 | -2.28% | 753,817 |
Mar 11, 2025 | 17.19 | 17.19 | 15.80 | 15.80 | 15.74 | -8.56% | 874,068 |
Mar 10, 2025 | 17.25 | 17.72 | 17.02 | 17.28 | 17.21 | -0.46% | 1,066,874 |
Mar 7, 2025 | 16.72 | 17.56 | 16.54 | 17.36 | 17.29 | 2.90% | 1,146,905 |
Mar 6, 2025 | 16.24 | 17.10 | 16.14 | 16.87 | 16.80 | 2.68% | 930,792 |
Mar 5, 2025 | 16.37 | 16.48 | 15.94 | 16.43 | 16.37 | 0.67% | 749,816 |
Mar 4, 2025 | 15.80 | 16.58 | 15.24 | 16.32 | 16.26 | 1.37% | 1,204,336 |
Mar 3, 2025 | 16.21 | 16.63 | 15.77 | 16.10 | 16.04 | -0.37% | 815,093 |
Feb 28, 2025 | 16.10 | 16.18 | 15.60 | 16.16 | 16.10 | 0.87% | 1,006,740 |
Feb 27, 2025 | 16.53 | 16.56 | 15.86 | 16.02 | 15.96 | -3.20% | 664,685 |
Feb 26, 2025 | 16.82 | 17.22 | 16.26 | 16.55 | 16.49 | -0.78% | 887,272 |
Feb 25, 2025 | 16.40 | 16.74 | 16.09 | 16.68 | 16.62 | 2.14% | 747,274 |
Feb 24, 2025 | 16.50 | 16.54 | 16.06 | 16.33 | 16.27 | 0.31% | 957,317 |
Feb 21, 2025 | 17.15 | 17.15 | 16.09 | 16.28 | 16.22 | -3.15% | 894,167 |
Feb 20, 2025 | 16.89 | 17.14 | 16.70 | 16.81 | 16.75 | -1.23% | 612,248 |
Feb 19, 2025 | 16.31 | 17.31 | 16.28 | 17.02 | 16.95 | 3.21% | 812,240 |
Feb 18, 2025 | 17.30 | 17.37 | 16.48 | 16.49 | 16.43 | -4.85% | 795,258 |
Feb 14, 2025 | 17.69 | 17.88 | 17.06 | 17.33 | 17.26 | -0.91% | 518,920 |
Feb 13, 2025 | 17.40 | 17.62 | 17.16 | 17.49 | 17.42 | 2.46% | 615,049 |
Feb 12, 2025 | 17.00 | 17.22 | 16.77 | 17.07 | 17.00 | -1.44% | 789,294 |
Feb 11, 2025 | 17.18 | 17.56 | 16.93 | 17.32 | 17.25 | -0.35% | 589,322 |
Feb 10, 2025 | 16.77 | 17.62 | 16.26 | 17.38 | 17.31 | 4.20% | 726,453 |
Feb 7, 2025 | 17.09 | 17.40 | 16.51 | 16.68 | 16.62 | -3.25% | 784,829 |