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 (%)
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%)
Jul 01, 2020 8.033 8.347 7.387 7.529 1,142,824 -0.40(-5.04%)
Jun 30, 2020 7.539 7.947 7.301 7.928 1,596,602 +0.32(+4.25%)
Jun 29, 2020 7.082 7.814 7.044 7.605 1,561,919 +0.39(+5.40%)
Jun 26, 2020 7.539 7.615 6.797 7.215 1,642,036 -0.36(-4.77%)
Jun 25, 2020 7.282 7.653 7.130 7.577 792,233 +0.09(+1.14%)
Jun 24, 2020 7.776 7.795 7.206 7.491 785,672 -0.54(-6.75%)
Jun 23, 2020 7.881 8.138 7.510 8.033 979,392 +0.34(+4.45%)
Jun 22, 2020 7.472 7.757 7.320 7.691 829,695 +0.10(+1.25%)
Jun 19, 2020 8.223 8.337 7.472 7.596 2,134,226 -0.49(-6.11%)
Jun 18, 2020 7.852 8.204 7.719 8.090 983,541 -0.02(-0.23%)
Jun 17, 2020 8.765 8.765 7.905 8.109 1,017,410 -0.68(-7.78%)
Jun 16, 2020 8.965 8.974 8.261 8.793 1,380,600 +0.63(+7.68%)
Jun 15, 2020 6.940 8.394 6.750 8.166 1,716,787 +0.82(+11.13%)
Jun 12, 2020 7.814 7.900 7.044 7.349 1,613,424 +0.25(+3.48%)
Jun 11, 2020 7.558 7.567 6.864 7.101 1,237,390 -1.24(-14.82%)
Jun 10, 2020 9.460 9.460 8.281 8.337 1,682,923 -1.20(-12.56%)
Jun 09, 2020 9.752 10.06 9.403 9.535 1,098,218 -0.71(-6.91%)
Jun 08, 2020 9.648 10.46 9.516 10.24 1,875,252 +0.63(+6.58%)
Jun 05, 2020 10.11 10.85 9.393 9.610 2,100,472 +0.66(+7.38%)
Jun 04, 2020 8.026 9.158 8.017 8.950 1,815,834 +0.90(+11.12%)
Jun 03, 2020 7.639 8.299 7.639 8.054 1,516,144 +0.61(+8.24%)
Jun 02, 2020 7.253 7.517 7.036 7.441 772,519 +0.39(+5.48%)
Jun 01, 2020 6.781 7.328 6.668 7.055 1,230,154 +0.29(+4.32%)
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.