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

Caleres Inc (NY: CAL )

36.97 +0.40 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
May 29, 2020 7.073 7.253 6.668 6.762 1,728,197 -0.48(-6.64%)
May 28, 2020 7.922 8.017 7.215 7.243 1,277,249 -0.59(-7.58%)
May 27, 2020 7.281 7.866 6.913 7.837 1,673,961 +0.87(+12.45%)
May 26, 2020 6.762 7.168 6.649 6.970 1,328,575 +0.58(+9.16%)
May 22, 2020 6.385 6.517 6.064 6.385 1,492,491 -0.04(-0.59%)
May 21, 2020 6.281 6.545 6.093 6.423 2,222,770 +0.22(+3.50%)
May 20, 2020 6.470 6.715 6.064 6.206 1,269,898 +0.01(+0.15%)
May 19, 2020 6.432 6.564 5.989 6.196 891,749 -0.27(-4.23%)
May 18, 2020 6.093 6.545 5.998 6.470 1,338,871 +0.91(+16.27%)
May 15, 2020 5.470 5.753 5.159 5.564 1,025,849 -0.01(-0.17%)
May 14, 2020 5.348 5.946 5.046 5.574 1,341,356 +0.03(+0.51%)
May 13, 2020 6.291 6.291 5.470 5.546 1,641,301 -0.88(-13.66%)
May 12, 2020 6.479 6.960 6.328 6.423 996,885 -0.05(-0.73%)
May 11, 2020 6.687 6.743 6.140 6.470 805,687 -0.41(-6.03%)
May 08, 2020 6.206 6.998 6.187 6.885 775,085 +0.81(+13.35%)
May 07, 2020 5.810 6.442 5.810 6.074 1,188,164 +0.34(+5.92%)
May 06, 2020 6.234 6.496 5.668 5.734 827,959 -0.45(-7.32%)
May 05, 2020 6.875 7.319 6.140 6.187 1,397,751 -0.47(-7.08%)
May 04, 2020 6.621 7.121 6.281 6.658 775,618 -0.25(-3.55%)
May 01, 2020 7.187 7.587 6.508 6.904 1,260,813 -0.75(-9.74%)
Apr 30, 2020 7.451 7.833 7.081 7.649 1,577,724 -0.35(-4.36%)
Apr 29, 2020 6.262 8.064 6.262 7.998 2,144,708 +2.04(+34.18%)
Apr 28, 2020 5.762 6.206 5.715 5.961 1,372,775 +0.26(+4.64%)
Apr 27, 2020 5.215 5.828 5.171 5.696 1,291,947 +0.47(+9.03%)
Apr 24, 2020 4.848 5.366 4.848 5.225 936,358 +0.39(+7.99%)
Apr 23, 2020 4.763 5.065 4.659 4.838 1,012,272 +0.03(+0.59%)
Apr 22, 2020 5.187 5.353 4.772 4.810 1,110,546 -0.12(-2.49%)
Apr 21, 2020 5.168 5.409 4.857 4.933 1,123,837 -0.40(-7.43%)
Apr 20, 2020 5.083 5.564 4.933 5.329 915,261 +0.01(+0.18%)
Apr 17, 2020 5.281 5.649 5.079 5.319 987,889 +0.42(+8.67%)
Apr 16, 2020 5.668 5.781 4.791 4.895 1,199,636 -0.77(-13.64%)
Apr 15, 2020 5.659 5.932 5.376 5.668 1,085,936 -0.43(-7.11%)
Apr 14, 2020 5.517 6.512 5.470 6.102 2,582,753 +0.71(+13.11%)
Apr 13, 2020 5.385 5.630 4.961 5.395 1,400,136 +0.23(+4.38%)
Apr 09, 2020 5.630 6.050 5.046 5.168 2,046,714 -0.40(-7.12%)
Apr 08, 2020 5.366 6.078 5.319 5.564 2,133,611 +0.32(+6.12%)
Apr 07, 2020 4.367 6.489 4.367 5.244 3,708,970 +1.27(+32.07%)
Apr 06, 2020 3.320 4.018 3.306 3.971 1,388,715 +0.79(+24.93%)
Apr 03, 2020 3.471 3.603 3.032 3.178 1,414,876 -0.20(-5.87%)
Apr 02, 2020 3.848 3.971 3.301 3.376 1,377,764 -0.22(-6.04%)
Apr 01, 2020 4.565 4.565 3.565 3.593 1,286,455 -1.31(-26.73%)
Mar 31, 2020 5.102 5.291 4.838 4.904 886,095 -0.22(-4.24%)
Mar 30, 2020 5.895 6.159 4.848 5.121 1,104,122 -0.35(-6.38%)
Mar 27, 2020 5.470 5.744 5.218 5.470 517,006 -0.27(-4.76%)
Mar 26, 2020 5.895 6.856 5.564 5.744 1,026,777 -0.12(-2.09%)
Mar 25, 2020 5.593 6.313 5.470 5.866 791,491 +0.42(+7.80%)
Mar 24, 2020 4.508 5.758 4.508 5.442 859,509 +1.14(+26.54%)
Mar 23, 2020 4.725 4.923 4.197 4.301 1,068,873 -0.52(-10.76%)
Mar 20, 2020 4.744 5.583 4.461 4.819 1,915,766 +0.28(+6.24%)
Mar 19, 2020 3.188 4.640 3.009 4.536 1,949,576 +1.31(+40.64%)
Mar 18, 2020 2.980 4.150 2.943 3.225 1,529,863 +0.13(+4.27%)
Mar 17, 2020 4.725 4.772 2.980 3.093 1,886,378 -1.52(-32.92%)
Mar 16, 2020 6.025 6.155 4.482 4.612 1,277,618 -1.89(-29.04%)
Mar 13, 2020 7.597 8.127 6.411 6.499 2,036,435 -0.82(-11.18%)
Mar 12, 2020 7.187 7.587 6.936 7.318 1,267,861 -0.60(-7.52%)
Mar 11, 2020 8.359 8.498 7.745 7.913 929,969 -0.76(-8.79%)
Mar 10, 2020 8.750 8.982 8.127 8.675 892,137 +0.20(+2.30%)
Mar 09, 2020 7.968 8.935 7.829 8.480 838,374 -0.35(-4.00%)
Mar 06, 2020 8.731 9.140 8.503 8.833 1,213,149 -0.11(-1.25%)
Mar 05, 2020 9.363 9.489 8.796 8.945 1,588,942 -0.63(-6.60%)
Mar 04, 2020 9.624 9.763 9.252 9.577 679,636 +0.04(+0.39%)
Mar 03, 2020 10.21 10.43 9.289 9.540 633,917 -0.75(-7.32%)
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.