Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Caleres Inc (NY: CAL )

33.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 7.944 8.059 7.236 7.342 1,147,978 -0.60(-7.58%)
Oct 29, 2020 8.126 8.183 7.663 7.944 641,483 -0.27(-3.26%)
Oct 28, 2020 8.364 8.670 8.192 8.212 350,719 -0.55(-6.32%)
Oct 27, 2020 8.776 8.976 8.737 8.766 315,553 -0.05(-0.54%)
Oct 26, 2020 8.957 9.115 8.642 8.814 303,013 -0.42(-4.55%)
Oct 23, 2020 9.215 9.258 8.819 9.234 287,779 +0.12(+1.36%)
Oct 22, 2020 8.364 9.187 8.364 9.110 524,299 +0.75(+8.91%)
Oct 21, 2020 8.460 8.565 8.364 8.364 525,976 -0.14(-1.69%)
Oct 20, 2020 8.690 8.919 8.431 8.508 547,252 -0.09(-1.00%)
Oct 19, 2020 8.957 9.187 8.584 8.594 349,805 -0.27(-3.02%)
Oct 16, 2020 9.292 9.292 8.852 8.862 429,942 -0.40(-4.33%)
Oct 15, 2020 8.928 9.316 8.833 9.263 664,542 +0.20(+2.22%)
Oct 14, 2020 9.005 9.158 8.823 9.062 414,418 +0.10(+1.07%)
Oct 13, 2020 9.273 9.359 8.928 8.967 314,362 -0.45(-4.77%)
Oct 12, 2020 9.502 9.913 9.368 9.416 345,919 -0.21(-2.18%)
Oct 09, 2020 9.751 9.951 9.426 9.626 340,920 -0.10(-0.98%)
Oct 08, 2020 9.559 9.779 9.320 9.722 340,558 +0.23(+2.42%)
Oct 07, 2020 9.512 9.645 9.311 9.492 387,067 +0.24(+2.58%)
Oct 06, 2020 9.827 10.02 9.196 9.254 593,315 -0.47(-4.82%)
Oct 05, 2020 9.942 10.06 9.435 9.722 663,231 -0.09(-0.88%)
Oct 02, 2020 8.909 9.899 8.795 9.808 483,816 +0.44(+4.69%)
Oct 01, 2020 9.177 9.454 9.101 9.368 389,816 +0.23(+2.51%)
Sep 30, 2020 9.101 9.492 9.043 9.139 422,163 +0.13(+1.49%)
Sep 29, 2020 9.234 9.234 8.699 9.005 533,826 -0.23(-2.48%)
Sep 28, 2020 9.215 9.579 9.187 9.234 553,267 +0.21(+2.33%)
Sep 25, 2020 9.091 9.340 8.852 9.024 582,462 -0.19(-2.07%)
Sep 24, 2020 9.464 9.550 8.919 9.215 584,120 -0.28(-2.92%)
Sep 23, 2020 10.23 10.52 9.473 9.492 585,996 -0.55(-5.52%)
Sep 22, 2020 10.03 10.31 9.760 10.05 957,786 +0.16(+1.64%)
Sep 21, 2020 10.10 10.20 9.473 9.884 736,858 -0.63(-6.00%)
Sep 18, 2020 10.46 10.70 10.27 10.52 1,820,404 +0.09(+0.83%)
Sep 17, 2020 10.65 10.84 10.35 10.43 847,570 -0.33(-3.11%)
Sep 16, 2020 10.22 10.99 10.20 10.76 1,449,654 +0.75(+7.44%)
Sep 15, 2020 9.540 10.19 9.416 10.02 993,923 +0.57(+6.07%)
Sep 14, 2020 8.890 9.512 8.756 9.445 785,092 +0.69(+7.86%)
Sep 11, 2020 8.737 8.986 8.508 8.756 654,538 +0.09(+0.99%)
Sep 10, 2020 8.814 9.129 8.661 8.670 613,060 -0.13(-1.52%)
Sep 09, 2020 9.041 9.041 8.510 8.804 786,586 -0.19(-2.11%)
Sep 08, 2020 9.250 9.373 8.747 8.994 1,231,200 -0.36(-3.85%)
Sep 04, 2020 9.867 9.867 9.193 9.354 1,026,107 -0.15(-1.60%)
Sep 03, 2020 9.829 10.12 9.392 9.506 1,749,116 -0.31(-3.19%)
Sep 02, 2020 8.614 10.000 8.577 9.819 5,189,582 +1.52(+18.29%)
Sep 01, 2020 7.315 8.330 7.191 8.301 1,959,374 +0.89(+12.04%)
Aug 31, 2020 7.305 7.523 7.010 7.410 938,614 +0.05(+0.64%)
Aug 28, 2020 6.907 7.395 6.774 7.362 1,004,816 +0.52(+7.63%)
Aug 27, 2020 6.603 6.973 6.603 6.840 811,193 +0.21(+3.15%)
Aug 26, 2020 6.537 6.878 6.527 6.632 800,749 +0.09(+1.45%)
Aug 25, 2020 6.451 6.565 6.228 6.537 746,206 +0.19(+2.99%)
Aug 24, 2020 6.148 6.423 5.977 6.347 943,197 +0.25(+4.04%)
Aug 21, 2020 6.262 6.328 6.039 6.100 564,227 -0.16(-2.58%)
Aug 20, 2020 6.480 6.480 6.233 6.262 687,872 -0.27(-4.07%)
Aug 19, 2020 6.527 6.641 6.309 6.527 608,659 -0.04(-0.58%)
Aug 18, 2020 6.954 6.954 6.499 6.565 720,060 -0.48(-6.86%)
Aug 17, 2020 7.068 7.134 6.840 7.049 300,847 -0.01(-0.13%)
Aug 14, 2020 6.869 7.191 6.708 7.059 439,218 +0.07(+0.95%)
Aug 13, 2020 7.182 7.191 6.859 6.992 734,626 -0.31(-4.29%)
Aug 12, 2020 7.324 7.334 7.106 7.305 891,125 +0.16(+2.26%)
Aug 11, 2020 7.144 7.448 7.049 7.144 1,208,374 +0.29(+4.29%)
Aug 10, 2020 6.366 7.229 6.366 6.850 1,559,346 +0.57(+9.06%)
Aug 07, 2020 5.854 6.518 5.759 6.281 1,112,117 +0.38(+6.43%)
Aug 06, 2020 6.186 6.195 5.816 5.901 640,205 -0.34(-5.47%)
Aug 05, 2020 6.176 6.380 5.977 6.243 645,266 +0.18(+2.97%)
Aug 04, 2020 5.768 6.100 5.768 6.062 676,848 +0.25(+4.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.