Skip to main content

Caleres Inc (NY: CAL )

40.62 -0.48 (-1.16%)
Streaming Delayed Price Updated: 1:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 25.05 25.96 25.05 25.78 690,740 +0.77(+3.08%)
Feb 27, 2023 25.76 25.82 24.99 25.01 505,001 -0.36(-1.40%)
Feb 24, 2023 25.35 25.63 25.21 25.36 505,664 -0.45(-1.76%)
Feb 23, 2023 25.69 26.06 25.56 25.82 451,383 +0.13(+0.50%)
Feb 22, 2023 25.51 26.31 25.51 25.69 667,742 +0.12(+0.46%)
Feb 21, 2023 26.41 27.23 25.53 25.57 912,701 -0.05(-0.19%)
Feb 17, 2023 25.81 25.83 25.34 25.62 667,857 -0.19(-0.73%)
Feb 16, 2023 25.95 26.41 25.58 25.81 744,757 -0.50(-1.91%)
Feb 15, 2023 25.31 26.92 24.83 26.31 1,571,284 +1.91(+7.81%)
Feb 14, 2023 23.63 24.45 23.42 24.41 703,862 +0.60(+2.53%)
Feb 13, 2023 23.51 23.86 22.97 23.80 544,702 +0.31(+1.30%)
Feb 10, 2023 23.47 23.81 23.17 23.50 586,155 -0.15(-0.63%)
Feb 09, 2023 24.60 25.04 23.65 23.65 513,625 -0.60(-2.48%)
Feb 08, 2023 24.93 24.95 24.03 24.25 709,665 -0.92(-3.65%)
Feb 07, 2023 24.71 25.25 24.45 25.17 482,804 +0.24(+0.95%)
Feb 06, 2023 26.07 26.25 24.87 24.93 698,169 -1.53(-5.78%)
Feb 03, 2023 26.54 26.92 26.15 26.46 596,132 -0.34(-1.25%)
Feb 02, 2023 25.78 27.09 25.78 26.79 886,088 +1.04(+4.02%)
Feb 01, 2023 25.64 26.05 25.33 25.76 718,208 +0.07(+0.27%)
Jan 31, 2023 24.88 25.82 24.86 25.69 810,011 +0.90(+3.62%)
Jan 30, 2023 24.49 25.11 24.25 24.79 910,364 -0.01(-0.04%)
Jan 27, 2023 24.93 25.22 24.51 24.80 745,001 +0.02(+0.08%)
Jan 26, 2023 24.28 24.93 23.99 24.78 586,625 +0.68(+2.83%)
Jan 25, 2023 23.45 24.28 23.15 24.10 717,803 +0.56(+2.39%)
Jan 24, 2023 23.34 23.66 23.09 23.54 651,461 -0.06(-0.25%)
Jan 23, 2023 22.94 23.68 22.80 23.60 634,040 +0.82(+3.60%)
Jan 20, 2023 22.03 22.91 21.86 22.78 1,184,598 +0.88(+4.01%)
Jan 19, 2023 22.08 22.08 21.72 21.90 509,326 -0.29(-1.29%)
Jan 18, 2023 22.64 23.23 22.15 22.18 519,084 -0.42(-1.88%)
Jan 17, 2023 23.34 23.60 22.42 22.61 536,288 -0.97(-4.10%)
Jan 13, 2023 22.63 23.92 22.63 23.58 429,617 +0.70(+3.06%)
Jan 12, 2023 22.40 22.93 22.24 22.88 553,058 +0.48(+2.16%)
Jan 11, 2023 22.52 22.72 22.31 22.39 494,265 -0.03(-0.13%)
Jan 10, 2023 22.22 22.61 21.43 22.42 741,748 +0.07(+0.31%)
Jan 09, 2023 22.43 22.70 21.98 22.35 671,837 -0.15(-0.66%)
Jan 06, 2023 22.07 22.89 22.05 22.50 583,898 +0.60(+2.75%)
Jan 05, 2023 21.66 21.95 21.06 21.90 457,696 -0.03(-0.13%)
Jan 04, 2023 21.98 22.29 21.70 21.93 778,578 +0.34(+1.55%)
Jan 03, 2023 22.22 22.43 21.57 21.59 644,993 -0.40(-1.84%)
Dec 30, 2022 21.35 22.02 21.35 22.00 513,436 +0.45(+2.11%)
Dec 29, 2022 21.15 21.70 21.15 21.54 432,330 +0.64(+3.07%)
Dec 28, 2022 21.51 21.68 20.70 20.90 534,654 -0.56(-2.62%)
Dec 27, 2022 21.58 21.64 21.08 21.46 430,515 -0.02(-0.09%)
Dec 23, 2022 21.28 21.55 20.68 21.48 822,481 +0.27(+1.26%)
Dec 22, 2022 20.57 21.22 20.19 21.22 816,250 +0.31(+1.46%)
Dec 21, 2022 19.81 20.99 19.80 20.91 905,673 +1.59(+8.23%)
Dec 20, 2022 19.78 19.79 19.13 19.32 598,673 -0.41(-2.09%)
Dec 19, 2022 19.39 19.83 19.17 19.73 618,199 +0.43(+2.24%)
Dec 16, 2022 19.58 19.95 19.04 19.30 1,503,807 -0.54(-2.73%)
Dec 15, 2022 20.66 20.70 19.82 19.84 851,012 -1.17(-5.57%)
Dec 14, 2022 21.27 21.50 20.72 21.01 560,453 -0.25(-1.16%)
Dec 13, 2022 21.86 22.38 21.09 21.26 862,077 -0.01(-0.05%)
Dec 12, 2022 21.90 21.96 21.08 21.27 762,976 -0.48(-2.22%)
Dec 09, 2022 21.85 22.29 21.47 21.75 816,228 -0.58(-2.60%)
Dec 08, 2022 22.77 23.17 22.28 22.33 658,225 -0.44(-1.94%)
Dec 07, 2022 22.53 23.08 22.51 22.77 636,008 +0.05(+0.22%)
Dec 06, 2022 22.13 22.91 22.13 22.72 741,558 +0.52(+2.35%)
Dec 05, 2022 21.89 22.25 21.64 22.20 1,056,292 +0.26(+1.17%)
Dec 02, 2022 21.58 22.17 21.53 21.95 1,004,181 +0.11(+0.50%)
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.