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

Caleres Inc (NY: CAL )

36.83 -0.89 (-2.36%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Sep 30, 2020 9.119 9.512 9.061 9.157 421,312 +0.13(+1.49%)
Sep 29, 2020 9.253 9.253 8.717 9.023 532,749 -0.23(-2.48%)
Sep 28, 2020 9.234 9.598 9.205 9.253 552,150 +0.21(+2.33%)
Sep 25, 2020 9.109 9.358 8.870 9.042 581,287 -0.19(-2.07%)
Sep 24, 2020 9.483 9.569 8.937 9.234 582,941 -0.28(-2.92%)
Sep 23, 2020 10.25 10.54 9.493 9.512 584,813 -0.56(-5.52%)
Sep 22, 2020 10.05 10.34 9.780 10.07 955,853 +0.16(+1.64%)
Sep 21, 2020 10.12 10.22 9.493 9.904 735,371 -0.63(-6.00%)
Sep 18, 2020 10.48 10.72 10.29 10.54 1,816,730 +0.09(+0.82%)
Sep 17, 2020 10.67 10.86 10.37 10.45 845,860 -0.34(-3.11%)
Sep 16, 2020 10.24 11.02 10.22 10.79 1,446,729 +0.75(+7.44%)
Sep 15, 2020 9.560 10.21 9.435 10.04 991,918 +0.57(+6.07%)
Sep 14, 2020 8.908 9.531 8.774 9.464 783,507 +0.69(+7.86%)
Sep 11, 2020 8.755 9.004 8.525 8.774 653,217 +0.09(+0.99%)
Sep 10, 2020 8.832 9.148 8.678 8.688 611,823 -0.13(-1.52%)
Sep 09, 2020 9.060 9.060 8.527 8.822 784,999 -0.19(-2.11%)
Sep 08, 2020 9.269 9.392 8.765 9.012 1,228,716 -0.36(-3.85%)
Sep 04, 2020 9.887 9.887 9.212 9.373 1,024,037 -0.15(-1.60%)
Sep 03, 2020 9.849 10.14 9.411 9.525 1,745,586 -0.31(-3.19%)
Sep 02, 2020 8.632 10.02 8.594 9.839 5,179,110 +1.52(+18.29%)
Sep 01, 2020 7.330 8.347 7.206 8.318 1,955,420 +0.89(+12.04%)
Aug 31, 2020 7.320 7.539 7.024 7.425 936,720 +0.05(+0.64%)
Aug 28, 2020 6.921 7.410 6.788 7.377 1,002,788 +0.52(+7.63%)
Aug 27, 2020 6.617 6.987 6.617 6.854 809,556 +0.21(+3.15%)
Aug 26, 2020 6.550 6.892 6.540 6.645 799,134 +0.10(+1.45%)
Aug 25, 2020 6.464 6.578 6.241 6.550 744,700 +0.19(+2.99%)
Aug 24, 2020 6.160 6.436 5.989 6.360 941,293 +0.25(+4.04%)
Aug 21, 2020 6.274 6.341 6.051 6.113 563,088 -0.16(-2.58%)
Aug 20, 2020 6.493 6.493 6.246 6.274 686,484 -0.27(-4.07%)
Aug 19, 2020 6.540 6.655 6.322 6.540 607,431 -0.04(-0.58%)
Aug 18, 2020 6.968 6.968 6.512 6.578 718,606 -0.48(-6.86%)
Aug 17, 2020 7.082 7.149 6.854 7.063 300,240 -0.01(-0.13%)
Aug 14, 2020 6.883 7.206 6.721 7.073 438,332 +0.07(+0.95%)
Aug 13, 2020 7.196 7.206 6.873 7.006 733,144 -0.31(-4.29%)
Aug 12, 2020 7.339 7.349 7.120 7.320 889,327 +0.16(+2.26%)
Aug 11, 2020 7.158 7.463 7.063 7.158 1,205,936 +0.29(+4.29%)
Aug 10, 2020 6.379 7.244 6.379 6.864 1,556,199 +0.57(+9.06%)
Aug 07, 2020 5.865 6.531 5.770 6.293 1,109,873 +0.38(+6.43%)
Aug 06, 2020 6.198 6.208 5.827 5.913 638,914 -0.34(-5.47%)
Aug 05, 2020 6.189 6.393 5.989 6.255 643,964 +0.18(+2.97%)
Aug 04, 2020 5.780 6.113 5.780 6.075 675,482 +0.25(+4.24%)
Aug 03, 2020 6.008 6.037 5.694 5.827 736,832 -0.17(-2.85%)
Jul 31, 2020 6.179 6.331 5.951 5.999 668,280 -0.26(-4.10%)
Jul 30, 2020 6.502 6.569 6.151 6.255 590,033 -0.38(-5.73%)
Jul 29, 2020 6.436 6.769 6.436 6.636 584,095 +0.21(+3.25%)
Jul 28, 2020 6.483 6.598 6.417 6.426 554,499 -0.07(-1.02%)
Jul 27, 2020 6.845 6.845 6.246 6.493 1,108,396 -0.47(-6.69%)
Jul 24, 2020 7.291 7.472 6.949 6.959 476,516 -0.38(-5.18%)
Jul 23, 2020 7.139 7.558 7.044 7.339 513,489 +0.18(+2.52%)
Jul 22, 2020 7.054 7.272 6.949 7.158 408,285 +0.00(+0.00%)
Jul 21, 2020 6.693 7.253 6.683 7.158 628,614 +0.59(+8.97%)
Jul 20, 2020 6.930 7.054 6.384 6.569 863,950 -0.48(-6.87%)
Jul 17, 2020 7.320 7.320 6.997 7.054 477,778 -0.27(-3.64%)
Jul 16, 2020 7.063 7.387 6.968 7.320 612,909 +0.13(+1.85%)
Jul 15, 2020 6.892 7.434 6.683 7.187 950,720 +0.70(+10.85%)
Jul 14, 2020 6.598 6.759 6.388 6.483 661,199 -0.15(-2.29%)
Jul 13, 2020 6.930 6.949 6.398 6.636 616,080 -0.20(-2.92%)
Jul 10, 2020 6.835 7.016 6.540 6.835 648,188 +0.40(+6.20%)
Jul 09, 2020 6.949 6.949 6.227 6.436 1,114,804 -0.50(-7.26%)
Jul 08, 2020 6.997 7.158 6.588 6.940 924,430 -0.10(-1.35%)
Jul 07, 2020 7.368 7.567 6.997 7.035 1,192,577 -0.52(-6.92%)
Jul 06, 2020 8.052 8.062 7.149 7.558 857,583 -0.11(-1.49%)
Jul 02, 2020 7.881 8.071 7.567 7.672 908,537 +0.14(+1.89%)
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.