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 (%)
Apr 30, 2021 22.95 23.00 22.28 22.48 606,511 -0.78(-3.36%)
Apr 29, 2021 24.36 24.87 23.00 23.26 564,730 -0.74(-3.09%)
Apr 28, 2021 23.19 24.20 22.77 24.01 551,981 +0.68(+2.89%)
Apr 27, 2021 22.28 23.80 22.28 23.33 505,039 +1.20(+5.40%)
Apr 26, 2021 22.95 23.53 21.62 22.14 650,572 -0.85(-3.69%)
Apr 23, 2021 22.32 23.15 21.89 22.98 356,753 +0.91(+4.11%)
Apr 22, 2021 22.43 22.99 21.93 22.08 427,302 -0.17(-0.78%)
Apr 21, 2021 21.22 22.51 21.02 22.25 545,759 +1.03(+4.86%)
Apr 20, 2021 21.72 21.89 20.74 21.22 514,394 -0.64(-2.91%)
Apr 19, 2021 22.78 22.89 21.43 21.86 715,393 -1.15(-4.99%)
Apr 16, 2021 23.56 23.64 22.09 23.00 758,502 -0.33(-1.41%)
Apr 15, 2021 22.67 23.41 22.50 23.33 898,773 +0.86(+3.82%)
Apr 14, 2021 21.53 23.04 21.53 22.47 983,286 +0.86(+3.97%)
Apr 13, 2021 21.56 21.80 20.75 21.62 519,922 +0.02(+0.09%)
Apr 12, 2021 20.54 21.95 20.54 21.60 697,887 +1.00(+4.87%)
Apr 09, 2021 19.91 20.65 19.69 20.59 684,891 +0.79(+3.99%)
Apr 08, 2021 19.91 19.91 19.20 19.80 702,080 -0.19(-0.97%)
Apr 07, 2021 20.31 20.67 19.80 19.99 283,637 -0.13(-0.67%)
Apr 06, 2021 20.18 21.01 20.10 20.13 493,504 -0.13(-0.62%)
Apr 05, 2021 21.15 21.15 19.50 20.26 786,403 -0.58(-2.78%)
Apr 01, 2021 21.15 21.15 20.13 20.83 432,748 -0.19(-0.92%)
Mar 31, 2021 20.63 21.76 20.37 21.03 621,655 +0.42(+2.06%)
Mar 30, 2021 19.53 20.78 19.53 20.60 420,774 +0.84(+4.25%)
Mar 29, 2021 19.94 21.12 19.48 19.76 632,061 -0.28(-1.40%)
Mar 26, 2021 19.45 20.11 18.88 20.04 936,619 +0.84(+4.37%)
Mar 25, 2021 16.97 19.52 16.69 19.20 1,158,639 +1.89(+10.92%)
Mar 24, 2021 18.47 20.13 17.27 17.31 1,050,186 -0.84(-4.62%)
Mar 23, 2021 19.83 20.31 17.97 18.15 1,432,072 -2.04(-10.09%)
Mar 22, 2021 20.06 21.98 19.82 20.19 1,597,900 +2.05(+11.28%)
Mar 19, 2021 17.31 18.36 16.57 18.14 932,194 +0.87(+5.06%)
Mar 18, 2021 18.02 18.62 17.17 17.27 434,741 -0.73(-4.06%)
Mar 17, 2021 17.51 18.11 16.76 18.00 546,139 +0.41(+2.35%)
Mar 16, 2021 18.17 18.17 17.03 17.59 490,200 -0.65(-3.58%)
Mar 15, 2021 17.83 18.50 17.83 18.24 400,519 +0.33(+1.82%)
Mar 12, 2021 17.61 18.31 17.57 17.91 505,745 +0.51(+2.93%)
Mar 11, 2021 17.85 18.04 17.22 17.40 405,748 -0.37(-2.05%)
Mar 10, 2021 17.75 18.13 17.45 17.77 350,594 +0.04(+0.22%)
Mar 09, 2021 18.04 18.26 17.06 17.73 404,752 -0.06(-0.32%)
Mar 08, 2021 17.02 18.09 17.02 17.79 437,265 +1.07(+6.38%)
Mar 05, 2021 16.51 16.76 15.48 16.72 385,552 +0.74(+4.63%)
Mar 04, 2021 16.54 16.91 15.33 15.98 402,034 -0.57(-3.43%)
Mar 03, 2021 16.04 16.90 15.92 16.55 327,189 +0.59(+3.67%)
Mar 02, 2021 16.32 16.52 15.96 15.96 245,757 -0.37(-2.29%)
Mar 01, 2021 15.76 16.39 15.43 16.34 373,755 +1.10(+7.19%)
Feb 26, 2021 15.70 15.88 14.98 15.24 355,062 -0.57(-3.59%)
Feb 25, 2021 17.05 17.05 15.81 15.81 364,428 -1.07(-6.32%)
Feb 24, 2021 15.86 17.00 15.76 16.87 427,650 +1.17(+7.47%)
Feb 23, 2021 15.84 15.88 15.07 15.70 306,161 -0.24(-1.51%)
Feb 22, 2021 14.84 16.12 14.77 15.94 461,788 +1.10(+7.38%)
Feb 19, 2021 14.87 15.03 14.53 14.85 241,633 +0.10(+0.65%)
Feb 18, 2021 14.57 14.90 14.46 14.75 313,068 +0.04(+0.26%)
Feb 17, 2021 15.06 15.06 14.43 14.71 306,930 -0.44(-2.92%)
Feb 16, 2021 15.04 15.28 14.77 15.15 331,922 +0.20(+1.35%)
Feb 12, 2021 15.08 15.11 14.73 14.95 166,396 -0.22(-1.46%)
Feb 11, 2021 15.24 15.69 14.99 15.17 227,259 -0.12(-0.82%)
Feb 10, 2021 15.40 15.53 15.02 15.30 240,978 +0.02(+0.13%)
Feb 09, 2021 15.46 15.65 15.03 15.28 235,153 -0.20(-1.30%)
Feb 08, 2021 15.47 15.72 15.25 15.48 292,507 +0.17(+1.13%)
Feb 05, 2021 15.28 15.57 15.09 15.31 278,888 +0.26(+1.72%)
Feb 04, 2021 14.87 15.21 14.58 15.05 307,521 +0.35(+2.35%)
Feb 03, 2021 14.52 14.94 14.34 14.70 308,428 +0.15(+1.06%)
Feb 02, 2021 14.60 14.61 14.10 14.55 340,329 +0.21(+1.47%)
Feb 01, 2021 14.56 14.86 14.08 14.34 392,325 -0.18(-1.26%)
Jan 29, 2021 14.77 15.23 14.31 14.52 476,295 -0.16(-1.11%)
Jan 28, 2021 14.43 15.23 13.87 14.68 627,266 +0.44(+3.10%)
Jan 27, 2021 14.82 14.88 13.57 14.24 1,048,953 -0.91(-6.02%)
Jan 26, 2021 16.64 16.64 14.99 15.15 620,946 -1.22(-7.45%)
Jan 25, 2021 15.95 16.79 15.77 16.37 425,602 +0.27(+1.67%)
Jan 22, 2021 15.85 16.12 15.45 16.11 351,003 +0.04(+0.24%)
Jan 21, 2021 16.41 16.64 15.95 16.07 367,472 -0.29(-1.76%)
Jan 20, 2021 16.12 16.95 16.10 16.36 501,991 +0.16(+1.01%)
Jan 19, 2021 16.39 16.79 16.17 16.19 435,560 -0.04(-0.24%)
Jan 15, 2021 16.43 16.69 16.11 16.23 566,518 -0.67(-3.98%)
Jan 14, 2021 15.85 17.06 15.76 16.90 792,533 +1.14(+7.26%)
Jan 13, 2021 15.87 16.24 15.64 15.76 582,955 -0.32(-1.97%)
Jan 12, 2021 15.59 16.26 15.48 16.08 430,898 +0.56(+3.59%)
Jan 11, 2021 14.65 15.55 14.52 15.52 423,511 +0.59(+3.93%)
Jan 08, 2021 15.15 15.20 14.65 14.93 431,964 -0.12(-0.77%)
Jan 07, 2021 15.64 15.68 15.03 15.05 455,219 -0.41(-2.67%)
Jan 06, 2021 14.77 15.63 14.75 15.46 636,358 +1.02(+7.05%)
Jan 05, 2021 14.09 14.67 13.97 14.44 399,293 +0.48(+3.44%)
Jan 04, 2021 15.09 15.09 13.93 13.96 803,431 -1.08(-7.16%)
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%)
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%)
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%)
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.