Skip to main content

Caleres Inc (NY: CAL )

34.48 -0.56 (-1.61%)
Streaming Delayed Price Updated: 10:51 AM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 35.83 36.01 34.78 35.05 319,196 -0.38(-1.07%)
Apr 12, 2024 35.94 35.99 35.14 35.43 381,793 -0.73(-2.02%)
Apr 11, 2024 35.90 36.35 35.54 36.16 315,046 +0.37(+1.03%)
Apr 10, 2024 35.77 36.03 35.11 35.79 463,931 -0.75(-2.05%)
Apr 09, 2024 37.30 37.46 36.51 36.54 530,290 -0.49(-1.32%)
Apr 08, 2024 37.05 37.42 36.88 37.03 521,061 -0.07(-0.19%)
Apr 05, 2024 36.99 37.57 36.98 37.10 429,580 +0.03(+0.08%)
Apr 04, 2024 38.50 38.54 36.73 37.07 530,449 -0.99(-2.60%)
Apr 03, 2024 38.45 39.11 38.02 38.06 378,361 -0.19(-0.50%)
Apr 02, 2024 39.67 39.74 37.98 38.25 504,390 -1.89(-4.71%)
Apr 01, 2024 41.29 41.29 40.01 40.14 338,136 -0.89(-2.17%)
Mar 28, 2024 41.14 40.75 40.75 41.03 393,334 -0.06(-0.15%)
Mar 27, 2024 39.73 41.81 39.65 41.09 584,993 +1.71(+4.34%)
Mar 26, 2024 39.83 40.23 39.17 39.38 948,474 -0.25(-0.63%)
Mar 25, 2024 40.65 41.14 39.61 39.63 298,678 -0.76(-1.88%)
Mar 22, 2024 40.81 41.16 40.02 40.39 419,448 -0.65(-1.58%)
Mar 21, 2024 40.35 41.87 40.09 41.04 640,432 +1.06(+2.65%)
Mar 20, 2024 39.93 41.03 38.56 39.98 525,057 +0.46(+1.16%)
Mar 19, 2024 36.04 39.55 34.39 39.52 756,426 +0.82(+2.12%)
Mar 18, 2024 39.15 39.43 38.16 38.70 757,403 -0.23(-0.59%)
Mar 15, 2024 37.86 39.29 37.86 38.93 1,485,548 +0.66(+1.72%)
Mar 14, 2024 38.51 38.75 37.66 38.27 456,702 -0.50(-1.29%)
Mar 13, 2024 38.00 39.05 38.00 38.77 340,376 +0.91(+2.40%)
Mar 12, 2024 37.51 38.35 37.35 37.86 326,831 +0.72(+1.93%)
Mar 11, 2024 37.10 37.30 36.25 37.14 286,911 -0.16(-0.43%)
Mar 08, 2024 37.92 38.26 36.92 37.30 205,487 -0.41(-1.09%)
Mar 07, 2024 37.54 37.92 37.04 37.71 269,920 +0.43(+1.15%)
Mar 06, 2024 38.20 38.20 36.32 37.28 278,625 -0.86(-2.25%)
Mar 05, 2024 38.48 38.89 38.13 38.14 336,134 -0.73(-1.87%)
Mar 04, 2024 38.79 39.14 38.28 38.87 316,004 +0.24(+0.62%)
Mar 01, 2024 38.55 38.93 37.99 38.63 329,791 +0.09(+0.23%)
Feb 29, 2024 37.88 38.83 37.54 38.54 346,486 +1.22(+3.26%)
Feb 28, 2024 37.22 37.67 37.15 37.32 288,586 -0.43(-1.14%)
Feb 27, 2024 37.47 38.13 37.27 37.75 295,980 +0.63(+1.69%)
Feb 26, 2024 35.88 37.44 35.88 37.12 319,727 +1.27(+3.54%)
Feb 23, 2024 35.39 36.30 34.93 35.86 715,940 +0.57(+1.61%)
Feb 22, 2024 36.46 36.53 35.05 35.29 614,655 -0.97(-2.67%)
Feb 21, 2024 36.68 37.23 36.01 36.26 433,986 -0.54(-1.46%)
Feb 20, 2024 37.39 37.61 35.90 36.79 369,743 -1.30(-3.41%)
Feb 16, 2024 37.60 38.94 37.57 38.09 516,181 -0.05(-0.13%)
Feb 15, 2024 37.54 38.28 36.97 38.14 455,084 +0.77(+2.06%)
Feb 14, 2024 36.80 37.42 36.16 37.37 355,247 +1.25(+3.45%)
Feb 13, 2024 35.54 36.58 35.17 36.13 518,731 -0.66(-1.79%)
Feb 12, 2024 34.46 37.00 34.46 36.78 527,811 +2.51(+7.31%)
Feb 09, 2024 33.39 34.49 33.29 34.28 461,909 +0.73(+2.17%)
Feb 08, 2024 32.66 33.57 32.42 33.55 424,336 +1.00(+3.07%)
Feb 07, 2024 31.86 32.72 31.58 32.55 357,675 +0.18(+0.55%)
Feb 06, 2024 31.66 32.57 31.64 32.37 395,096 +0.62(+1.95%)
Feb 05, 2024 31.44 32.05 30.97 31.75 324,140 -0.13(-0.41%)
Feb 02, 2024 31.54 32.18 31.29 31.88 251,402 -0.15(-0.47%)
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.