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

Caleres Inc (NY: CAL )

33.10 -0.72 (-2.13%)
Official Closing Price Updated: 7:00 PM 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 (%)
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%)
Oct 01, 2020 9.177 9.454 9.100 9.368 389,835 +0.23(+2.51%)
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%)
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.