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

Caleres Inc (NY: CAL )

37.85 +0.88 (+2.38%)
Streaming Delayed Price Updated: 12:50 PM EDT, May 6, 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 (%)
Oct 30, 2020 7.960 8.075 7.251 7.357 1,145,607 -0.60(-7.58%)
Oct 29, 2020 8.142 8.200 7.679 7.960 640,159 -0.27(-3.26%)
Oct 28, 2020 8.382 8.688 8.209 8.229 349,995 -0.56(-6.32%)
Oct 27, 2020 8.794 8.995 8.755 8.784 314,902 -0.05(-0.54%)
Oct 26, 2020 8.976 9.134 8.660 8.832 302,387 -0.42(-4.55%)
Oct 23, 2020 9.234 9.277 8.837 9.254 287,184 +0.12(+1.36%)
Oct 22, 2020 8.382 9.206 8.382 9.129 523,217 +0.75(+8.91%)
Oct 21, 2020 8.478 8.583 8.382 8.382 524,890 -0.14(-1.69%)
Oct 20, 2020 8.707 8.937 8.449 8.525 546,122 -0.09(-1.00%)
Oct 19, 2020 8.976 9.206 8.602 8.612 349,083 -0.27(-3.02%)
Oct 16, 2020 9.311 9.311 8.870 8.880 429,054 -0.40(-4.33%)
Oct 15, 2020 8.947 9.335 8.851 9.282 663,170 +0.20(+2.22%)
Oct 14, 2020 9.024 9.177 8.842 9.081 413,562 +0.10(+1.07%)
Oct 13, 2020 9.292 9.378 8.947 8.985 313,713 -0.45(-4.77%)
Oct 12, 2020 9.522 9.934 9.388 9.436 345,205 -0.21(-2.18%)
Oct 09, 2020 9.771 9.972 9.445 9.646 340,216 -0.10(-0.98%)
Oct 08, 2020 9.579 9.800 9.340 9.742 339,855 +0.23(+2.42%)
Oct 07, 2020 9.531 9.665 9.330 9.512 386,268 +0.24(+2.58%)
Oct 06, 2020 9.847 10.04 9.215 9.273 592,090 -0.47(-4.82%)
Oct 05, 2020 9.962 10.08 9.455 9.742 661,861 -0.09(-0.88%)
Oct 02, 2020 8.928 9.919 8.813 9.828 482,817 +0.44(+4.69%)
Oct 01, 2020 9.196 9.474 9.119 9.388 389,011 +0.23(+2.51%)
Sep 30, 2020 9.119 9.512 9.062 9.158 421,292 +0.13(+1.49%)
Sep 29, 2020 9.254 9.254 8.717 9.024 532,724 -0.23(-2.48%)
Sep 28, 2020 9.234 9.598 9.206 9.254 552,124 +0.21(+2.33%)
Sep 25, 2020 9.110 9.359 8.870 9.043 581,259 -0.19(-2.07%)
Sep 24, 2020 9.483 9.570 8.937 9.234 582,914 -0.28(-2.92%)
Sep 23, 2020 10.25 10.54 9.493 9.512 584,786 -0.56(-5.52%)
Sep 22, 2020 10.05 10.34 9.780 10.07 955,809 +0.16(+1.64%)
Sep 21, 2020 10.13 10.22 9.493 9.905 735,337 -0.63(-6.00%)
Sep 18, 2020 10.48 10.72 10.29 10.54 1,816,645 +0.09(+0.82%)
Sep 17, 2020 10.67 10.86 10.37 10.45 845,820 -0.34(-3.11%)
Sep 16, 2020 10.24 11.02 10.22 10.79 1,446,661 +0.75(+7.44%)
Sep 15, 2020 9.560 10.21 9.436 10.04 991,871 +0.57(+6.07%)
Sep 14, 2020 8.909 9.531 8.775 9.464 783,470 +0.69(+7.86%)
Sep 11, 2020 8.755 9.004 8.525 8.775 653,186 +0.09(+0.99%)
Sep 10, 2020 8.832 9.148 8.679 8.688 611,794 -0.13(-1.52%)
Sep 09, 2020 9.060 9.060 8.528 8.822 784,962 -0.19(-2.11%)
Sep 08, 2020 9.269 9.393 8.765 9.013 1,228,658 -0.36(-3.85%)
Sep 04, 2020 9.887 9.887 9.212 9.374 1,023,989 -0.15(-1.60%)
Sep 03, 2020 9.849 10.14 9.412 9.526 1,745,504 -0.31(-3.19%)
Sep 02, 2020 8.632 10.02 8.594 9.840 5,178,866 +1.52(+18.29%)
Sep 01, 2020 7.330 8.347 7.206 8.319 1,955,329 +0.89(+12.04%)
Aug 31, 2020 7.320 7.539 7.024 7.425 936,676 +0.05(+0.64%)
Aug 28, 2020 6.921 7.411 6.788 7.377 1,002,741 +0.52(+7.63%)
Aug 27, 2020 6.617 6.988 6.617 6.854 809,518 +0.21(+3.15%)
Aug 26, 2020 6.550 6.893 6.541 6.645 799,096 +0.10(+1.45%)
Aug 25, 2020 6.465 6.579 6.241 6.550 744,665 +0.19(+2.99%)
Aug 24, 2020 6.160 6.436 5.989 6.360 941,249 +0.25(+4.04%)
Aug 21, 2020 6.275 6.341 6.051 6.113 563,062 -0.16(-2.58%)
Aug 20, 2020 6.493 6.493 6.246 6.275 686,452 -0.27(-4.07%)
Aug 19, 2020 6.541 6.655 6.322 6.541 607,402 -0.04(-0.58%)
Aug 18, 2020 6.969 6.969 6.512 6.579 718,573 -0.48(-6.86%)
Aug 17, 2020 7.083 7.149 6.854 7.064 300,226 -0.01(-0.13%)
Aug 14, 2020 6.883 7.206 6.721 7.073 438,311 +0.07(+0.95%)
Aug 13, 2020 7.197 7.206 6.874 7.007 733,109 -0.31(-4.29%)
Aug 12, 2020 7.339 7.349 7.121 7.320 889,285 +0.16(+2.26%)
Aug 11, 2020 7.159 7.463 7.064 7.159 1,205,879 +0.29(+4.29%)
Aug 10, 2020 6.379 7.244 6.379 6.864 1,556,126 +0.57(+9.06%)
Aug 07, 2020 5.866 6.531 5.771 6.294 1,109,821 +0.38(+6.43%)
Aug 06, 2020 6.199 6.208 5.828 5.913 638,884 -0.34(-5.47%)
Aug 05, 2020 6.189 6.393 5.989 6.256 643,934 +0.18(+2.97%)
Aug 04, 2020 5.780 6.113 5.780 6.075 675,451 +0.25(+4.24%)
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.