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

Caleres Inc (NY: CAL )

33.30 -0.52 (-1.55%)
Streaming Delayed Price Updated: 11:12 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 (%)
Sep 30, 2020 9.100 9.492 9.043 9.138 422,183 +0.13(+1.49%)
Sep 29, 2020 9.234 9.234 8.699 9.005 533,851 -0.23(-2.48%)
Sep 28, 2020 9.215 9.578 9.186 9.234 553,293 +0.21(+2.33%)
Sep 25, 2020 9.091 9.339 8.852 9.024 582,489 -0.19(-2.07%)
Sep 24, 2020 9.463 9.549 8.919 9.215 584,147 -0.28(-2.92%)
Sep 23, 2020 10.23 10.51 9.473 9.492 586,023 -0.55(-5.52%)
Sep 22, 2020 10.03 10.31 9.760 10.05 957,831 +0.16(+1.64%)
Sep 21, 2020 10.10 10.20 9.473 9.884 736,893 -0.63(-6.00%)
Sep 18, 2020 10.46 10.70 10.27 10.51 1,820,489 +0.09(+0.83%)
Sep 17, 2020 10.65 10.84 10.35 10.43 847,610 -0.33(-3.11%)
Sep 16, 2020 10.22 10.99 10.20 10.76 1,449,722 +0.75(+7.44%)
Sep 15, 2020 9.540 10.19 9.416 10.02 993,970 +0.57(+6.07%)
Sep 14, 2020 8.890 9.511 8.756 9.444 785,128 +0.69(+7.86%)
Sep 11, 2020 8.737 8.985 8.507 8.756 654,568 +0.09(+0.99%)
Sep 10, 2020 8.813 9.129 8.660 8.670 613,089 -0.13(-1.52%)
Sep 09, 2020 9.041 9.041 8.510 8.804 786,623 -0.19(-2.11%)
Sep 08, 2020 9.250 9.373 8.747 8.994 1,231,258 -0.36(-3.85%)
Sep 04, 2020 9.866 9.866 9.193 9.354 1,026,156 -0.15(-1.60%)
Sep 03, 2020 9.828 10.12 9.392 9.506 1,749,198 -0.31(-3.19%)
Sep 02, 2020 8.614 9.999 8.576 9.819 5,189,826 +1.52(+18.29%)
Sep 01, 2020 7.314 8.329 7.191 8.301 1,959,467 +0.89(+12.04%)
Aug 31, 2020 7.305 7.523 7.010 7.409 938,658 +0.05(+0.64%)
Aug 28, 2020 6.906 7.395 6.774 7.362 1,004,863 +0.52(+7.63%)
Aug 27, 2020 6.603 6.973 6.603 6.840 811,231 +0.21(+3.15%)
Aug 26, 2020 6.536 6.878 6.527 6.631 800,787 +0.09(+1.45%)
Aug 25, 2020 6.451 6.565 6.228 6.536 746,241 +0.19(+2.99%)
Aug 24, 2020 6.147 6.423 5.977 6.347 943,241 +0.25(+4.04%)
Aug 21, 2020 6.261 6.328 6.038 6.100 564,254 -0.16(-2.58%)
Aug 20, 2020 6.480 6.480 6.233 6.261 687,905 -0.27(-4.07%)
Aug 19, 2020 6.527 6.641 6.309 6.527 608,688 -0.04(-0.58%)
Aug 18, 2020 6.954 6.954 6.498 6.565 720,093 -0.48(-6.86%)
Aug 17, 2020 7.068 7.134 6.840 7.049 300,861 -0.01(-0.13%)
Aug 14, 2020 6.868 7.191 6.707 7.058 439,239 +0.07(+0.95%)
Aug 13, 2020 7.182 7.191 6.859 6.992 734,661 -0.31(-4.29%)
Aug 12, 2020 7.324 7.333 7.106 7.305 891,167 +0.16(+2.26%)
Aug 11, 2020 7.144 7.447 7.049 7.144 1,208,431 +0.29(+4.29%)
Aug 10, 2020 6.366 7.229 6.366 6.850 1,559,420 +0.57(+9.06%)
Aug 07, 2020 5.853 6.517 5.759 6.280 1,112,169 +0.38(+6.43%)
Aug 06, 2020 6.185 6.195 5.815 5.901 640,236 -0.34(-5.47%)
Aug 05, 2020 6.176 6.380 5.977 6.242 645,296 +0.18(+2.97%)
Aug 04, 2020 5.768 6.100 5.768 6.062 676,880 +0.25(+4.24%)
Aug 03, 2020 5.996 6.024 5.683 5.815 738,357 -0.17(-2.85%)
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%)
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.