Caleres Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	22.07	23.88	22.07	23.53	23.53	4.81%	3,050,690
Dec 19, 2024	23.37	23.73	22.34	22.45	22.45	-3.27%	1,037,255
Dec 18, 2024	24.16	24.33	23.01	23.21	23.21	-2.81%	942,666
Dec 17, 2024	23.76	24.48	23.72	23.88	23.88	0.29%	739,589
Dec 16, 2024	24.98	25.04	23.74	23.81	23.81	-4.80%	900,827
Dec 13, 2024	24.72	25.11	24.51	25.01	25.01	1.26%	801,859
Dec 12, 2024	26.03	26.16	24.62	24.70	24.70	-5.26%	1,186,507
Dec 11, 2024	27.11	27.11	26.04	26.07	26.07	-3.34%	634,432
Dec 10, 2024	26.63	27.41	26.57	26.97	26.97	-	687,102
Dec 9, 2024	27.68	28.27	26.92	26.97	26.97	-0.77%	979,028
Dec 6, 2024	26.99	27.50	26.73	27.18	27.18	2.30%	976,029
Dec 5, 2024	27.08	29.43	26.05	26.57	26.57	-19.97%	2,523,637
Dec 4, 2024	32.16	33.22	31.99	33.20	33.20	2.25%	549,712
Dec 3, 2024	32.42	32.61	31.80	32.47	32.47	0.37%	434,208
Dec 2, 2024	31.22	32.75	31.00	32.35	32.35	4.12%	558,112
Nov 29, 2024	31.22	31.83	30.94	31.07	31.07	-1.77%	256,828
Nov 27, 2024	31.40	31.86	31.19	31.63	31.63	1.77%	427,322
Nov 26, 2024	32.20	32.48	30.90	31.08	31.08	-5.24%	449,092
Nov 25, 2024	32.19	33.25	32.05	32.80	32.80	4.06%	782,159
Nov 22, 2024	30.81	31.95	30.81	31.52	31.52	3.48%	450,975
Nov 21, 2024	29.85	30.70	29.46	30.46	30.46	2.39%	401,100
Nov 20, 2024	29.49	29.95	29.20	29.75	29.75	-0.03%	547,373
Nov 19, 2024	29.44	30.11	29.35	29.76	29.76	-0.27%	379,151
Nov 18, 2024	30.67	30.80	29.83	29.84	29.84	-2.29%	451,323
Nov 15, 2024	30.94	31.29	30.22	30.54	30.54	0.39%	412,846
Nov 14, 2024	31.86	32.10	30.06	30.42	30.42	-4.22%	445,865
Nov 13, 2024	32.10	32.77	31.75	31.76	31.76	-0.28%	433,132
Nov 12, 2024	31.24	31.94	31.24	31.85	31.85	1.79%	489,745
Nov 11, 2024	30.05	31.32	30.02	31.29	31.29	5.04%	468,099
Nov 8, 2024	30.02	30.13	29.42	29.79	29.79	-1.52%	405,408
Nov 7, 2024	30.19	30.84	29.97	30.25	30.25	0.33%	469,619
Nov 6, 2024	30.26	31.08	29.99	30.15	30.15	3.36%	700,193
Nov 5, 2024	28.80	29.29	28.80	29.17	29.17	0.21%	448,323
Nov 4, 2024	29.12	29.81	29.09	29.11	29.11	-1.02%	558,712
Nov 1, 2024	29.91	30.10	29.34	29.41	29.41	-1.47%	507,143
Oct 31, 2024	30.48	30.72	29.57	29.85	29.85	-2.51%	528,490
Oct 30, 2024	30.64	31.05	30.39	30.62	30.62	-0.52%	574,570
Oct 29, 2024	30.14	30.91	29.95	30.78	30.78	0.29%	451,181
Oct 28, 2024	28.96	30.73	28.79	30.69	30.69	6.86%	586,718
Oct 25, 2024	29.42	29.46	28.65	28.72	28.72	-1.03%	550,766
Oct 24, 2024	29.72	29.78	28.79	29.02	29.02	-1.46%	585,736
Oct 23, 2024	29.62	29.76	29.34	29.45	29.45	-1.41%	597,166
Oct 22, 2024	30.84	30.84	29.86	29.87	29.87	-3.55%	645,477
Oct 21, 2024	33.15	33.15	30.92	30.97	30.97	-6.46%	677,853
Oct 18, 2024	34.12	34.12	33.02	33.11	33.11	-2.39%	362,776
Oct 17, 2024	33.83	33.96	33.54	33.92	33.92	0.30%	742,671
Oct 16, 2024	33.60	34.38	33.38	33.82	33.82	1.99%	1,018,944
Oct 15, 2024	32.54	34.01	32.54	33.16	33.16	1.91%	863,460
Oct 14, 2024	32.77	33.25	32.46	32.54	32.54	-0.49%	719,924
Oct 11, 2024	31.83	32.79	31.74	32.70	32.70	3.12%	696,290
Oct 10, 2024	31.40	31.85	31.03	31.71	31.71	-0.28%	441,404
Oct 9, 2024	32.20	32.34	31.71	31.80	31.80	-0.66%	504,436
Oct 8, 2024	32.00	32.14	31.74	32.01	32.01	0.19%	738,175
Oct 7, 2024	32.36	32.90	31.67	31.95	31.95	-1.72%	852,139
Oct 4, 2024	31.91	33.03	31.73	32.51	32.51	4.17%	658,081
Oct 3, 2024	31.90	31.90	31.08	31.21	31.21	-2.44%	700,135
Oct 2, 2024	32.75	33.59	31.97	31.99	31.99	-2.74%	719,904
Oct 1, 2024	32.80	33.38	32.42	32.89	32.89	-0.48%	677,902
Sep 30, 2024	33.36	33.54	32.84	33.05	33.05	-1.02%	679,085
Sep 27, 2024	33.89	34.18	33.37	33.39	33.39	0.15%	639,247
Sep 26, 2024	32.95	33.75	32.57	33.34	33.34	3.32%	567,077
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