Caleres Inc (NY: CAL )

33.55 -0.72 (-2.09%)
Streaming Delayed Price Updated: 3:12 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 34.33 34.54 33.89 34.27 492,832 -0.30(-0.87%)
Jun 13, 2024 33.89 34.64 33.70 34.57 452,750 +0.45(+1.32%)
Jun 12, 2024 34.67 34.85 33.79 34.12 518,273 +0.46(+1.37%)
Jun 11, 2024 32.55 33.68 32.36 33.66 573,324 +0.84(+2.56%)
Jun 10, 2024 32.58 33.08 32.20 32.82 530,304 -0.04(-0.12%)
Jun 07, 2024 32.80 33.22 32.31 32.86 541,368 -0.24(-0.73%)
Jun 06, 2024 33.79 33.79 32.97 33.10 583,242 -0.72(-2.13%)
Jun 05, 2024 34.10 34.30 33.21 33.82 786,179 -0.01(-0.03%)
Jun 04, 2024 35.14 35.19 33.31 33.83 699,279 -1.69(-4.75%)
Jun 03, 2024 35.39 35.65 34.19 35.52 763,263 +0.91(+2.62%)
May 31, 2024 36.21 36.41 34.16 34.61 955,618 -1.52(-4.20%)
May 30, 2024 36.02 36.71 34.57 36.13 688,873 -0.49(-1.34%)
May 29, 2024 37.28 37.73 36.57 36.61 675,537 -0.78(-2.08%)
May 28, 2024 37.62 38.34 37.19 37.39 378,676 -0.13(-0.35%)
May 24, 2024 36.45 37.64 36.45 37.52 496,781 +1.44(+3.98%)
May 23, 2024 35.96 36.15 35.67 36.09 614,320 +0.15(+0.42%)
May 22, 2024 36.39 36.47 35.69 35.94 578,326 -0.44(-1.21%)
May 21, 2024 36.40 36.62 36.05 36.37 307,114 +0.00(+0.00%)
May 20, 2024 36.47 36.83 36.23 36.37 352,954 -0.13(-0.36%)
May 17, 2024 36.63 37.05 36.44 36.50 288,363 -0.26(-0.71%)
May 16, 2024 38.24 38.24 36.51 36.76 508,370 -1.48(-3.86%)
May 15, 2024 38.49 38.66 37.61 38.24 381,832 +0.00(+0.00%)
May 14, 2024 39.04 39.04 37.83 38.24 471,633 +0.14(+0.37%)
May 13, 2024 38.48 39.47 38.06 38.10 409,690 +0.10(+0.26%)
May 10, 2024 39.58 39.58 37.79 38.00 310,607 -1.45(-3.67%)
May 09, 2024 38.91 39.49 38.43 39.45 357,935 +0.48(+1.23%)
May 08, 2024 37.49 38.97 37.43 38.97 325,754 +0.95(+2.49%)
May 07, 2024 37.88 39.89 37.88 38.02 500,414 +0.37(+0.98%)
May 06, 2024 37.10 37.87 37.10 37.65 397,774 +0.76(+2.06%)
May 03, 2024 37.09 37.43 36.72 36.89 297,960 +0.40(+1.09%)
May 02, 2024 36.67 37.02 36.27 36.49 279,748 +0.44(+1.22%)
May 01, 2024 36.81 37.34 36.00 36.06 265,282 -0.70(-1.90%)
Apr 30, 2024 37.38 37.66 36.68 36.75 328,021 -0.89(-2.36%)
Apr 29, 2024 37.23 38.27 37.19 37.64 400,178 +0.78(+2.11%)
Apr 26, 2024 36.35 37.45 36.35 36.86 224,017 +0.55(+1.51%)
Apr 25, 2024 36.13 36.37 35.55 36.31 305,651 -0.34(-0.93%)
Apr 24, 2024 37.51 37.63 36.62 36.65 357,154 -0.99(-2.62%)
Apr 23, 2024 36.00 37.71 35.81 37.64 453,100 +1.90(+5.30%)
Apr 22, 2024 35.47 36.29 35.27 35.75 434,938 +0.56(+1.59%)
Apr 19, 2024 34.60 35.21 34.59 35.19 521,874 +0.41(+1.18%)
Apr 18, 2024 34.86 35.55 34.57 34.78 423,297 +0.15(+0.43%)
Apr 17, 2024 35.30 35.39 34.41 34.63 328,635 -0.42(-1.20%)
Apr 16, 2024 34.95 35.20 34.29 35.05 361,453 +0.07(+0.20%)
Apr 15, 2024 35.76 35.94 34.71 34.98 319,856 -0.38(-1.07%)
Apr 12, 2024 35.87 35.92 35.07 35.36 382,583 -0.73(-2.02%)
Apr 11, 2024 35.83 36.27 35.47 36.09 315,697 +0.37(+1.03%)
Apr 10, 2024 35.70 35.96 35.04 35.72 464,890 -0.75(-2.05%)
Apr 09, 2024 37.22 37.38 36.43 36.46 531,387 -0.49(-1.32%)
Apr 08, 2024 36.97 37.34 36.80 36.95 522,139 -0.07(-0.19%)
Apr 05, 2024 36.91 37.49 36.90 37.02 430,468 +0.03(+0.08%)
Apr 04, 2024 38.42 38.46 36.65 36.99 531,546 -0.99(-2.60%)
Apr 03, 2024 38.37 39.03 37.94 37.98 379,143 -0.19(-0.50%)
Apr 02, 2024 39.59 39.66 37.90 38.17 505,433 -1.89(-4.71%)
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.