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

Caleres Inc (NY: CAL )

32.86 -0.24 (-0.73%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Dec 31, 2020 15.04 15.04 15.04 648,379 +0.53(+3.64%)
Dec 30, 2020 14.26 14.89 14.26 14.51 648,379 +0.23(+1.62%)
Dec 29, 2020 13.96 14.32 13.70 14.28 667,620 +0.33(+2.34%)
Dec 28, 2020 13.07 14.23 13.00 13.95 636,471 +1.00(+7.72%)
Dec 24, 2020 13.09 13.09 12.71 12.95 199,800 -0.07(-0.52%)
Dec 23, 2020 12.87 13.11 12.68 13.02 279,713 +0.37(+2.89%)
Dec 22, 2020 12.83 12.95 12.40 12.66 499,196 -0.07(-0.53%)
Dec 21, 2020 12.16 12.87 12.07 12.72 674,684 +0.02(+0.15%)
Dec 18, 2020 12.69 12.77 12.28 12.70 1,805,216 +0.04(+0.30%)
Dec 17, 2020 12.53 12.74 12.29 12.67 486,842 +0.13(+1.07%)
Dec 16, 2020 12.84 12.96 12.49 12.53 550,133 -0.19(-1.50%)
Dec 15, 2020 12.53 12.79 12.37 12.72 614,988 +0.27(+2.15%)
Dec 14, 2020 12.48 12.70 11.99 12.46 872,661 +0.33(+2.76%)
Dec 11, 2020 12.09 12.43 11.87 12.12 600,483 -0.03(-0.24%)
Dec 10, 2020 12.44 12.47 11.76 12.15 553,057 -0.46(-3.64%)
Dec 09, 2020 12.53 12.97 12.26 12.61 579,657 +0.28(+2.25%)
Dec 08, 2020 11.94 12.59 11.84 12.33 436,952 +0.24(+1.98%)
Dec 07, 2020 12.61 12.68 11.89 12.09 598,052 -0.73(-5.67%)
Dec 04, 2020 11.92 13.07 11.83 12.82 755,730 +1.01(+8.58%)
Dec 03, 2020 11.31 12.15 11.28 11.81 489,078 +0.56(+5.02%)
Dec 02, 2020 11.14 11.32 10.68 11.24 641,269 -0.08(-0.68%)
Dec 01, 2020 11.60 11.60 11.18 11.32 630,512 +0.07(+0.59%)
Nov 30, 2020 11.26 11.74 10.90 11.25 1,057,725 -0.21(-1.83%)
Nov 27, 2020 11.86 11.92 11.32 11.46 462,183 -0.37(-3.15%)
Nov 25, 2020 12.47 12.47 11.64 11.83 673,294 -0.77(-6.14%)
Nov 24, 2020 12.12 12.72 12.12 12.61 885,487 +0.82(+6.98%)
Nov 23, 2020 12.10 12.31 11.05 11.79 1,379,687 -0.15(-1.28%)
Nov 20, 2020 13.82 14.05 11.69 11.94 1,457,793 -2.16(-15.32%)
Nov 19, 2020 11.57 12.56 11.48 14.10 657,098 +2.46(+21.10%)
Nov 18, 2020 11.79 12.18 11.64 11.64 607,801 -0.01(-0.08%)
Nov 17, 2020 10.94 11.88 10.73 11.65 865,616 +0.36(+3.22%)
Nov 16, 2020 10.62 11.34 10.61 11.29 643,615 +1.41(+14.22%)
Nov 13, 2020 9.616 9.970 9.492 9.884 439,273 +0.43(+4.55%)
Nov 12, 2020 10.26 10.28 9.301 9.454 754,578 -0.69(-6.79%)
Nov 11, 2020 10.36 10.48 10.03 10.14 828,436 -0.13(-1.30%)
Nov 10, 2020 9.980 10.31 9.808 10.28 816,731 +0.40(+4.07%)
Nov 09, 2020 9.138 10.26 8.804 9.874 1,499,181 +1.94(+24.46%)
Nov 06, 2020 8.211 8.211 7.800 7.934 320,222 -0.27(-3.26%)
Nov 05, 2020 7.762 8.269 7.762 8.202 329,557 +0.54(+6.98%)
Nov 04, 2020 7.982 8.116 7.542 7.666 594,565 -0.54(-6.53%)
Nov 03, 2020 7.963 8.269 7.934 8.202 588,607 +0.49(+6.32%)
Nov 02, 2020 7.542 7.867 7.456 7.714 510,499 +0.37(+5.08%)
Oct 30, 2020 7.944 8.058 7.236 7.341 1,148,032 -0.60(-7.58%)
Oct 29, 2020 8.125 8.182 7.663 7.944 641,514 -0.27(-3.26%)
Oct 28, 2020 8.364 8.670 8.192 8.211 350,735 -0.55(-6.32%)
Oct 27, 2020 8.775 8.976 8.737 8.766 315,568 -0.05(-0.54%)
Oct 26, 2020 8.957 9.114 8.641 8.813 303,027 -0.42(-4.55%)
Oct 23, 2020 9.215 9.258 8.818 9.234 287,792 +0.12(+1.36%)
Oct 22, 2020 8.364 9.186 8.364 9.110 524,324 +0.75(+8.91%)
Oct 21, 2020 8.460 8.565 8.364 8.364 526,001 -0.14(-1.69%)
Oct 20, 2020 8.689 8.919 8.431 8.507 547,277 -0.09(-1.00%)
Oct 19, 2020 8.957 9.186 8.584 8.594 349,822 -0.27(-3.02%)
Oct 16, 2020 9.291 9.291 8.852 8.861 429,962 -0.40(-4.33%)
Oct 15, 2020 8.928 9.315 8.832 9.263 664,574 +0.20(+2.22%)
Oct 14, 2020 9.005 9.157 8.823 9.062 414,438 +0.10(+1.07%)
Oct 13, 2020 9.272 9.358 8.928 8.966 314,377 -0.45(-4.77%)
Oct 12, 2020 9.502 9.913 9.368 9.416 345,935 -0.21(-2.18%)
Oct 09, 2020 9.750 9.951 9.425 9.626 340,936 -0.10(-0.98%)
Oct 08, 2020 9.559 9.779 9.320 9.721 340,574 +0.23(+2.42%)
Oct 07, 2020 9.511 9.645 9.310 9.492 387,085 +0.24(+2.58%)
Oct 06, 2020 9.827 10.02 9.196 9.253 593,343 -0.47(-4.82%)
Oct 05, 2020 9.941 10.06 9.435 9.721 663,262 -0.09(-0.88%)
Oct 02, 2020 8.909 9.898 8.794 9.807 483,838 +0.44(+4.69%)
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.