Indicators

Caleres Inc (NY: CAL )

37.60 +1.44 (+3.98%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

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%)

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.