Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Caleres Inc (NY: CAL )

33.11 -0.71 (-2.10%)
Streaming Delayed Price Updated: 11:33 AM EDT, Jun 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 (%)
Jul 31, 2020 6.166 6.318 5.939 5.986 669,663 -0.26(-4.10%)
Jul 30, 2020 6.489 6.555 6.138 6.242 591,254 -0.38(-5.73%)
Jul 29, 2020 6.423 6.755 6.423 6.622 585,304 +0.21(+3.25%)
Jul 28, 2020 6.470 6.584 6.404 6.413 555,646 -0.07(-1.02%)
Jul 27, 2020 6.831 6.831 6.233 6.480 1,110,689 -0.46(-6.69%)
Jul 24, 2020 7.276 7.457 6.935 6.944 477,502 -0.38(-5.18%)
Jul 23, 2020 7.125 7.542 7.030 7.324 514,551 +0.18(+2.52%)
Jul 22, 2020 7.039 7.257 6.935 7.144 409,130 +0.00(+0.00%)
Jul 21, 2020 6.679 7.238 6.669 7.144 629,915 +0.59(+8.97%)
Jul 20, 2020 6.916 7.039 6.370 6.555 865,738 -0.48(-6.87%)
Jul 17, 2020 7.305 7.305 6.982 7.039 478,767 -0.27(-3.64%)
Jul 16, 2020 7.049 7.371 6.954 7.305 614,177 +0.13(+1.85%)
Jul 15, 2020 6.878 7.419 6.669 7.172 952,688 +0.70(+10.85%)
Jul 14, 2020 6.584 6.745 6.375 6.470 662,568 -0.15(-2.29%)
Jul 13, 2020 6.916 6.935 6.385 6.622 617,354 -0.20(-2.92%)
Jul 10, 2020 6.821 7.001 6.527 6.821 649,529 +0.40(+6.20%)
Jul 09, 2020 6.935 6.935 6.214 6.423 1,117,111 -0.50(-7.26%)
Jul 08, 2020 6.982 7.144 6.574 6.925 926,343 -0.09(-1.35%)
Jul 07, 2020 7.352 7.552 6.982 7.020 1,195,045 -0.52(-6.92%)
Jul 06, 2020 8.035 8.045 7.134 7.542 859,358 -0.11(-1.49%)
Jul 02, 2020 7.865 8.054 7.552 7.656 910,417 +0.14(+1.89%)
Jul 01, 2020 8.016 8.329 7.371 7.514 1,145,189 -0.40(-5.04%)
Jun 30, 2020 7.523 7.931 7.286 7.912 1,599,906 +0.32(+4.25%)
Jun 29, 2020 7.068 7.798 7.030 7.589 1,565,151 +0.39(+5.40%)
Jun 26, 2020 7.523 7.599 6.783 7.201 1,645,433 -0.36(-4.77%)
Jun 25, 2020 7.267 7.637 7.115 7.561 793,872 +0.09(+1.14%)
Jun 24, 2020 7.760 7.779 7.191 7.476 787,298 -0.54(-6.75%)
Jun 23, 2020 7.865 8.121 7.495 8.016 981,419 +0.34(+4.45%)
Jun 22, 2020 7.457 7.741 7.305 7.675 831,412 +0.09(+1.25%)
Jun 19, 2020 8.206 8.320 7.457 7.580 2,138,642 -0.49(-6.11%)
Jun 18, 2020 7.836 8.187 7.703 8.073 985,576 -0.02(-0.23%)
Jun 17, 2020 8.747 8.747 7.888 8.092 1,019,515 -0.68(-7.78%)
Jun 16, 2020 8.946 8.956 8.244 8.775 1,383,457 +0.63(+7.68%)
Jun 15, 2020 6.925 8.377 6.736 8.149 1,720,339 +0.82(+11.13%)
Jun 12, 2020 7.798 7.884 7.030 7.333 1,616,762 +0.25(+3.48%)
Jun 11, 2020 7.542 7.551 6.850 7.087 1,239,950 -1.23(-14.82%)
Jun 10, 2020 9.440 9.440 8.264 8.320 1,686,405 -1.20(-12.56%)
Jun 09, 2020 9.732 10.04 9.383 9.515 1,100,490 -0.71(-6.91%)
Jun 08, 2020 9.628 10.44 9.496 10.22 1,879,132 +0.63(+6.57%)
Jun 05, 2020 10.09 10.82 9.374 9.591 2,104,818 +0.66(+7.38%)
Jun 04, 2020 8.009 9.139 8.000 8.932 1,819,591 +0.89(+11.12%)
Jun 03, 2020 7.624 8.282 7.624 8.038 1,519,281 +0.61(+8.24%)
Jun 02, 2020 7.238 7.501 7.021 7.426 774,118 +0.39(+5.48%)
Jun 01, 2020 6.767 7.313 6.654 7.040 1,232,700 +0.29(+4.32%)
May 29, 2020 7.059 7.238 6.654 6.748 1,731,773 -0.48(-6.64%)
May 28, 2020 7.906 8.000 7.200 7.228 1,279,892 -0.59(-7.58%)
May 27, 2020 7.266 7.849 6.899 7.821 1,677,425 +0.87(+12.45%)
May 26, 2020 6.748 7.153 6.635 6.955 1,331,324 +0.58(+9.16%)
May 22, 2020 6.372 6.504 6.052 6.372 1,495,579 -0.04(-0.59%)
May 21, 2020 6.268 6.532 6.080 6.409 2,227,369 +0.22(+3.50%)
May 20, 2020 6.456 6.701 6.052 6.193 1,272,525 +0.01(+0.15%)
May 19, 2020 6.419 6.551 5.976 6.184 893,594 -0.27(-4.23%)
May 18, 2020 6.080 6.532 5.986 6.456 1,341,641 +0.90(+16.27%)
May 15, 2020 5.459 5.741 5.148 5.553 1,027,971 -0.01(-0.17%)
May 14, 2020 5.336 5.934 5.035 5.562 1,344,132 +0.03(+0.51%)
May 13, 2020 6.278 6.278 5.459 5.534 1,644,697 -0.88(-13.66%)
May 12, 2020 6.466 6.946 6.315 6.409 998,948 -0.05(-0.73%)
May 11, 2020 6.673 6.729 6.127 6.456 807,354 -0.41(-6.03%)
May 08, 2020 6.193 6.984 6.174 6.871 776,689 +0.81(+13.35%)
May 07, 2020 5.798 6.428 5.798 6.061 1,190,622 +0.34(+5.92%)
May 06, 2020 6.221 6.482 5.656 5.722 829,672 -0.45(-7.32%)
May 05, 2020 6.861 7.304 6.127 6.174 1,400,643 -0.47(-7.08%)
May 04, 2020 6.607 7.106 6.268 6.645 777,223 -0.24(-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.