Skip to main content

Caleres Inc (NY: CAL )

35.19 -1.50 (-4.09%)
Streaming Delayed Price Updated: 12:05 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 37.36 37.81 36.65 36.69 674,143 -0.78(-2.08%)
May 28, 2024 37.70 38.42 37.27 37.47 377,895 -0.13(-0.35%)
May 24, 2024 36.53 37.72 36.53 37.60 495,756 +1.44(+3.98%)
May 23, 2024 36.03 36.22 35.74 36.16 613,052 +0.15(+0.42%)
May 22, 2024 36.47 36.55 35.76 36.01 577,132 -0.44(-1.21%)
May 21, 2024 36.48 36.69 36.12 36.45 306,480 +0.00(+0.00%)
May 20, 2024 36.55 36.91 36.31 36.45 352,226 -0.13(-0.36%)
May 17, 2024 36.71 37.13 36.52 36.58 287,768 -0.26(-0.71%)
May 16, 2024 38.32 38.32 36.59 36.84 507,321 -1.48(-3.86%)
May 15, 2024 38.57 38.74 37.69 38.32 381,044 +0.00(+0.00%)
May 14, 2024 39.12 39.12 37.91 38.32 470,660 +0.14(+0.37%)
May 13, 2024 38.56 39.55 38.14 38.18 408,845 +0.10(+0.26%)
May 10, 2024 39.66 39.66 37.87 38.08 309,966 -1.45(-3.67%)
May 09, 2024 38.99 39.57 38.51 39.53 357,196 +0.48(+1.23%)
May 08, 2024 37.57 39.05 37.51 39.05 325,082 +0.95(+2.49%)
May 07, 2024 37.96 39.97 37.96 38.10 499,381 +0.37(+0.98%)
May 06, 2024 37.18 37.95 37.18 37.73 396,953 +0.76(+2.06%)
May 03, 2024 37.17 37.51 36.80 36.97 297,345 +0.40(+1.09%)
May 02, 2024 36.75 37.10 36.34 36.57 279,171 +0.44(+1.22%)
May 01, 2024 36.89 37.42 36.07 36.13 264,735 -0.70(-1.90%)
Apr 30, 2024 37.46 37.74 36.76 36.83 327,344 -0.89(-2.36%)
Apr 29, 2024 37.31 38.35 37.27 37.72 399,352 +0.78(+2.11%)
Apr 26, 2024 36.43 37.53 36.43 36.94 223,555 +0.55(+1.51%)
Apr 25, 2024 36.20 36.45 35.62 36.39 305,020 -0.34(-0.93%)
Apr 24, 2024 37.59 37.70 36.70 36.73 356,417 -0.99(-2.62%)
Apr 23, 2024 36.07 37.79 35.88 37.72 452,165 +1.90(+5.30%)
Apr 22, 2024 35.54 36.37 35.34 35.82 434,040 +0.56(+1.59%)
Apr 19, 2024 34.67 35.28 34.66 35.26 520,797 +0.41(+1.18%)
Apr 18, 2024 34.93 35.62 34.64 34.85 422,423 +0.15(+0.43%)
Apr 17, 2024 35.37 35.46 34.48 34.70 327,957 -0.42(-1.20%)
Apr 16, 2024 35.02 35.27 34.36 35.12 360,707 +0.07(+0.20%)
Apr 15, 2024 35.83 36.01 34.78 35.05 319,196 -0.38(-1.07%)
Apr 12, 2024 35.94 35.99 35.14 35.43 381,793 -0.73(-2.02%)
Apr 11, 2024 35.90 36.35 35.54 36.16 315,046 +0.37(+1.03%)
Apr 10, 2024 35.77 36.03 35.11 35.79 463,931 -0.75(-2.05%)
Apr 09, 2024 37.30 37.46 36.51 36.54 530,290 -0.49(-1.32%)
Apr 08, 2024 37.05 37.42 36.88 37.03 521,061 -0.07(-0.19%)
Apr 05, 2024 36.99 37.57 36.98 37.10 429,580 +0.03(+0.08%)
Apr 04, 2024 38.50 38.54 36.73 37.07 530,449 -0.99(-2.60%)
Apr 03, 2024 38.45 39.11 38.02 38.06 378,361 -0.19(-0.50%)
Apr 02, 2024 39.67 39.74 37.98 38.25 504,390 -1.89(-4.71%)
Apr 01, 2024 41.29 41.29 40.01 40.14 338,136 -0.89(-2.17%)
Mar 28, 2024 41.14 40.75 40.75 41.03 393,334 -0.06(-0.15%)
Mar 27, 2024 39.73 41.81 39.65 41.09 584,993 +1.71(+4.34%)
Mar 26, 2024 39.83 40.23 39.17 39.38 948,474 -0.25(-0.63%)
Mar 25, 2024 40.65 41.14 39.61 39.63 298,678 -0.76(-1.88%)
Mar 22, 2024 40.81 41.16 40.02 40.39 419,448 -0.65(-1.58%)
Mar 21, 2024 40.35 41.87 40.09 41.04 640,432 +1.06(+2.65%)
Mar 20, 2024 39.93 41.03 38.56 39.98 525,057 +0.46(+1.16%)
Mar 19, 2024 36.04 39.55 34.39 39.52 756,426 +0.82(+2.12%)
Mar 18, 2024 39.15 39.43 38.16 38.70 757,403 -0.23(-0.59%)
Mar 15, 2024 37.86 39.29 37.86 38.93 1,485,548 +0.66(+1.72%)
Mar 14, 2024 38.51 38.75 37.66 38.27 456,702 -0.50(-1.29%)
Mar 13, 2024 38.00 39.05 38.00 38.77 340,376 +0.91(+2.40%)
Mar 12, 2024 37.51 38.35 37.35 37.86 326,831 +0.72(+1.93%)
Mar 11, 2024 37.10 37.30 36.25 37.14 286,911 -0.16(-0.43%)
Mar 08, 2024 37.92 38.26 36.92 37.30 205,487 -0.41(-1.09%)
Mar 07, 2024 37.54 37.92 37.04 37.71 269,920 +0.43(+1.15%)
Mar 06, 2024 38.20 38.20 36.32 37.28 278,625 -0.86(-2.25%)
Mar 05, 2024 38.48 38.89 38.13 38.14 336,134 -0.73(-1.87%)
Mar 04, 2024 38.79 39.14 38.28 38.87 316,004 +0.24(+0.62%)
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.