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

Caleres Inc (NY: CAL )

33.92 -0.04 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
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%)
May 01, 2020 7.172 7.572 6.494 6.889 1,263,422 -0.74(-9.74%)
Apr 30, 2020 7.435 7.816 7.066 7.633 1,580,988 -0.35(-4.36%)
Apr 29, 2020 6.249 8.047 6.249 7.981 2,149,146 +2.03(+34.18%)
Apr 28, 2020 5.751 6.193 5.704 5.948 1,375,616 +0.26(+4.64%)
Apr 27, 2020 5.205 5.816 5.161 5.685 1,294,620 +0.47(+9.03%)
Apr 24, 2020 4.838 5.355 4.838 5.214 938,296 +0.39(+7.99%)
Apr 23, 2020 4.753 5.054 4.649 4.828 1,014,367 +0.03(+0.59%)
Apr 22, 2020 5.176 5.342 4.762 4.800 1,112,844 -0.12(-2.49%)
Apr 21, 2020 5.158 5.398 4.847 4.922 1,126,162 -0.40(-7.43%)
Apr 20, 2020 5.073 5.553 4.922 5.318 917,155 +0.01(+0.18%)
Apr 17, 2020 5.271 5.638 5.068 5.308 989,934 +0.42(+8.67%)
Apr 16, 2020 5.656 5.769 4.781 4.885 1,202,119 -0.77(-13.64%)
Apr 15, 2020 5.647 5.920 5.365 5.656 1,088,183 -0.43(-7.11%)
Apr 14, 2020 5.506 6.499 5.459 6.089 2,588,098 +0.71(+13.11%)
Apr 13, 2020 5.374 5.619 4.951 5.384 1,403,033 +0.23(+4.38%)
Apr 09, 2020 5.619 6.038 5.035 5.158 2,050,949 -0.40(-7.12%)
Apr 08, 2020 5.355 6.066 5.308 5.553 2,138,026 +0.32(+6.12%)
Apr 07, 2020 4.358 6.475 4.358 5.233 3,716,645 +1.27(+32.07%)
Apr 06, 2020 3.313 4.009 3.299 3.962 1,391,588 +0.79(+24.93%)
Apr 03, 2020 3.464 3.595 3.026 3.172 1,417,804 -0.20(-5.87%)
Apr 02, 2020 3.840 3.962 3.294 3.369 1,380,615 -0.22(-6.04%)
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.