Skip to main content
Caleres, Inc. (CAL)
NYSE: CAL · Real-Time Price · USD
17.71
+0.48 (2.79%)
At close: Apr 1, 2025, 4:00 PM
17.67
-0.04 (-0.20%)
After-hours: Apr 1, 2025, 7:51 PM EDT

Caleres Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 21, 202516.4816.7816.0416.5016.44-2.02%2,820,233
Mar 20, 202516.8017.7015.9616.8416.772.75%1,649,775
Mar 19, 202516.4516.6716.1716.3916.330.99%1,172,524
Mar 18, 202516.2416.2415.6016.2316.17-0.86%745,253
Mar 17, 202515.7716.5715.6316.3716.315.82%978,255
Mar 14, 202515.5715.5715.2515.4715.411.31%775,937
Mar 13, 202515.5115.9215.0015.2715.21-1.10%755,272
Mar 12, 202515.8916.0415.2815.4415.38-2.28%753,817
Mar 11, 202517.1917.1915.8015.8015.74-8.56%874,068
Mar 10, 202517.2517.7217.0217.2817.21-0.46%1,066,874
Mar 7, 202516.7217.5616.5417.3617.292.90%1,146,905
Mar 6, 202516.2417.1016.1416.8716.802.68%930,792
Mar 5, 202516.3716.4815.9416.4316.370.67%749,816
Mar 4, 202515.8016.5815.2416.3216.261.37%1,204,336
Mar 3, 202516.2116.6315.7716.1016.04-0.37%815,093
Feb 28, 202516.1016.1815.6016.1616.100.87%1,006,740
Feb 27, 202516.5316.5615.8616.0215.96-3.20%664,685
Feb 26, 202516.8217.2216.2616.5516.49-0.78%887,272
Feb 25, 202516.4016.7416.0916.6816.622.14%747,274
Feb 24, 202516.5016.5416.0616.3316.270.31%957,317
Feb 21, 202517.1517.1516.0916.2816.22-3.15%894,167
Feb 20, 202516.8917.1416.7016.8116.75-1.23%612,248
Feb 19, 202516.3117.3116.2817.0216.953.21%812,240
Feb 18, 202517.3017.3716.4816.4916.43-4.85%795,258
Feb 14, 202517.6917.8817.0617.3317.26-0.91%518,920
Feb 13, 202517.4017.6217.1617.4917.422.46%615,049
Feb 12, 202517.0017.2216.7717.0717.00-1.44%789,294
Feb 11, 202517.1817.5616.9317.3217.25-0.35%589,322
Feb 10, 202516.7717.6216.2617.3817.314.20%726,453
Feb 7, 202517.0917.4016.5116.6816.62-3.25%784,829
Feb 6, 202517.9618.3817.2317.2417.17-2.60%625,591
Feb 5, 202517.2017.8017.1917.7017.633.15%860,936
Feb 4, 202517.1917.6317.1517.1617.09-0.12%636,183
Feb 3, 202517.7717.9717.1217.1817.11-6.27%1,019,199
Jan 31, 202518.9319.2518.3018.3318.26-3.88%745,888
Jan 30, 202519.2219.4218.6719.0719.000.16%619,482
Jan 29, 202519.3519.4118.9719.0418.97-1.65%631,014
Jan 28, 202519.7019.7319.2419.3619.29-2.12%592,297
Jan 27, 202520.1620.4119.6819.7819.70-1.30%583,056
Jan 24, 202520.1520.4920.0220.0419.96-0.50%545,322
Jan 23, 202520.0720.4719.9120.1420.061.87%620,901
Jan 22, 202519.6020.0119.2119.7719.690.46%603,507
Jan 21, 202520.0520.2319.6319.6819.60-0.35%588,179