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 (%)
Nov 30, 2020 11.28 11.76 10.92 11.27 1,055,541 -0.21(-1.83%)
Nov 27, 2020 11.89 11.94 11.34 11.48 461,229 -0.37(-3.15%)
Nov 25, 2020 12.50 12.50 11.67 11.86 671,904 -0.78(-6.14%)
Nov 24, 2020 12.15 12.75 12.15 12.63 883,658 +0.82(+6.98%)
Nov 23, 2020 12.13 12.34 11.07 11.81 1,376,838 -0.15(-1.28%)
Nov 20, 2020 13.85 14.08 11.71 11.96 1,454,783 -2.16(-15.32%)
Nov 19, 2020 11.59 12.59 11.50 14.13 655,741 +2.46(+21.10%)
Nov 18, 2020 11.81 12.20 11.67 11.67 606,546 -0.01(-0.08%)
Nov 17, 2020 10.96 11.91 10.76 11.68 863,829 +0.36(+3.22%)
Nov 16, 2020 10.64 11.36 10.63 11.31 642,286 +1.41(+14.22%)
Nov 13, 2020 9.636 9.991 9.512 9.904 438,366 +0.43(+4.55%)
Nov 12, 2020 10.28 10.30 9.320 9.473 753,020 -0.69(-6.79%)
Nov 11, 2020 10.38 10.50 10.05 10.16 826,726 -0.13(-1.30%)
Nov 10, 2020 10.00 10.34 9.828 10.30 815,045 +0.40(+4.07%)
Nov 09, 2020 9.157 10.28 8.822 9.895 1,496,085 +1.94(+24.46%)
Nov 06, 2020 8.228 8.228 7.816 7.950 319,561 -0.27(-3.26%)
Nov 05, 2020 7.778 8.286 7.778 8.219 328,877 +0.54(+6.98%)
Nov 04, 2020 7.998 8.132 7.558 7.682 593,337 -0.54(-6.53%)
Nov 03, 2020 7.979 8.286 7.950 8.219 587,392 +0.49(+6.32%)
Nov 02, 2020 7.558 7.883 7.471 7.730 509,445 +0.37(+5.08%)
Oct 30, 2020 7.960 8.075 7.251 7.356 1,145,661 -0.60(-7.58%)
Oct 29, 2020 8.142 8.199 7.679 7.960 640,189 -0.27(-3.26%)
Oct 28, 2020 8.381 8.688 8.209 8.228 350,011 -0.56(-6.33%)
Oct 27, 2020 8.793 8.994 8.755 8.784 314,917 -0.05(-0.54%)
Oct 26, 2020 8.975 9.133 8.659 8.832 302,401 -0.42(-4.55%)
Oct 23, 2020 9.234 9.277 8.836 9.253 287,198 +0.12(+1.36%)
Oct 22, 2020 8.381 9.205 8.381 9.129 523,241 +0.75(+8.91%)
Oct 21, 2020 8.477 8.583 8.381 8.381 524,915 -0.14(-1.69%)
Oct 20, 2020 8.707 8.937 8.448 8.525 546,147 -0.09(-1.00%)
Oct 19, 2020 8.975 9.205 8.602 8.611 349,100 -0.27(-3.02%)
Oct 16, 2020 9.311 9.311 8.870 8.880 429,075 -0.40(-4.33%)
Oct 15, 2020 8.947 9.334 8.851 9.282 663,201 +0.20(+2.22%)
Oct 14, 2020 9.023 9.176 8.841 9.081 413,582 +0.10(+1.07%)
Oct 13, 2020 9.291 9.378 8.947 8.985 313,727 -0.45(-4.77%)
Oct 12, 2020 9.521 9.933 9.387 9.435 345,221 -0.21(-2.18%)
Oct 09, 2020 9.770 9.971 9.445 9.646 340,232 -0.10(-0.98%)
Oct 08, 2020 9.579 9.799 9.339 9.742 339,871 +0.23(+2.42%)
Oct 07, 2020 9.531 9.665 9.330 9.512 386,286 +0.24(+2.58%)
Oct 06, 2020 9.847 10.04 9.215 9.272 592,118 -0.47(-4.82%)
Oct 05, 2020 9.962 10.08 9.454 9.742 661,892 -0.09(-0.88%)
Oct 02, 2020 8.927 9.919 8.812 9.828 482,839 +0.44(+4.69%)
Oct 01, 2020 9.196 9.473 9.119 9.387 389,030 +0.23(+2.51%)
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%)
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.