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

Caleres Inc (NY: CAL )

33.90 -1.69 (-4.75%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
Aug 31, 2020 7.305 7.523 7.010 7.410 938,614 +0.05(+0.64%)
Aug 28, 2020 6.907 7.395 6.774 7.362 1,004,816 +0.52(+7.63%)
Aug 27, 2020 6.603 6.973 6.603 6.840 811,193 +0.21(+3.15%)
Aug 26, 2020 6.537 6.878 6.527 6.632 800,749 +0.09(+1.45%)
Aug 25, 2020 6.451 6.565 6.228 6.537 746,206 +0.19(+2.99%)
Aug 24, 2020 6.148 6.423 5.977 6.347 943,197 +0.25(+4.04%)
Aug 21, 2020 6.262 6.328 6.039 6.100 564,227 -0.16(-2.58%)
Aug 20, 2020 6.480 6.480 6.233 6.262 687,872 -0.27(-4.07%)
Aug 19, 2020 6.527 6.641 6.309 6.527 608,659 -0.04(-0.58%)
Aug 18, 2020 6.954 6.954 6.499 6.565 720,060 -0.48(-6.86%)
Aug 17, 2020 7.068 7.134 6.840 7.049 300,847 -0.01(-0.13%)
Aug 14, 2020 6.869 7.191 6.708 7.059 439,218 +0.07(+0.95%)
Aug 13, 2020 7.182 7.191 6.859 6.992 734,626 -0.31(-4.29%)
Aug 12, 2020 7.324 7.334 7.106 7.305 891,125 +0.16(+2.26%)
Aug 11, 2020 7.144 7.448 7.049 7.144 1,208,374 +0.29(+4.29%)
Aug 10, 2020 6.366 7.229 6.366 6.850 1,559,346 +0.57(+9.06%)
Aug 07, 2020 5.854 6.518 5.759 6.281 1,112,117 +0.38(+6.43%)
Aug 06, 2020 6.186 6.195 5.816 5.901 640,205 -0.34(-5.47%)
Aug 05, 2020 6.176 6.380 5.977 6.243 645,266 +0.18(+2.97%)
Aug 04, 2020 5.768 6.100 5.768 6.062 676,848 +0.25(+4.24%)
Aug 03, 2020 5.996 6.024 5.683 5.816 738,322 -0.17(-2.85%)
Jul 31, 2020 6.167 6.319 5.939 5.986 669,631 -0.26(-4.10%)
Jul 30, 2020 6.489 6.556 6.138 6.243 591,226 -0.38(-5.73%)
Jul 29, 2020 6.423 6.755 6.423 6.622 585,276 +0.21(+3.25%)
Jul 28, 2020 6.470 6.584 6.404 6.413 555,620 -0.07(-1.02%)
Jul 27, 2020 6.831 6.831 6.233 6.480 1,110,637 -0.46(-6.69%)
Jul 24, 2020 7.277 7.457 6.935 6.945 477,480 -0.38(-5.18%)
Jul 23, 2020 7.125 7.542 7.030 7.324 514,527 +0.18(+2.52%)
Jul 22, 2020 7.040 7.258 6.935 7.144 409,110 +0.00(+0.00%)
Jul 21, 2020 6.679 7.239 6.670 7.144 629,885 +0.59(+8.97%)
Jul 20, 2020 6.916 7.039 6.371 6.556 865,697 -0.48(-6.87%)
Jul 17, 2020 7.305 7.305 6.983 7.040 478,744 -0.27(-3.64%)
Jul 16, 2020 7.049 7.372 6.954 7.305 614,149 +0.13(+1.85%)
Jul 15, 2020 6.878 7.419 6.670 7.172 952,643 +0.70(+10.85%)
Jul 14, 2020 6.584 6.745 6.375 6.470 662,536 -0.15(-2.29%)
Jul 13, 2020 6.916 6.935 6.385 6.622 617,325 -0.20(-2.92%)
Jul 10, 2020 6.821 7.002 6.527 6.821 649,499 +0.40(+6.20%)
Jul 09, 2020 6.935 6.935 6.214 6.423 1,117,058 -0.50(-7.26%)
Jul 08, 2020 6.983 7.144 6.575 6.926 926,299 -0.09(-1.35%)
Jul 07, 2020 7.353 7.552 6.983 7.021 1,194,989 -0.52(-6.92%)
Jul 06, 2020 8.036 8.045 7.134 7.542 859,317 -0.11(-1.49%)
Jul 02, 2020 7.865 8.055 7.552 7.656 910,374 +0.14(+1.89%)
Jul 01, 2020 8.017 8.330 7.372 7.514 1,145,135 -0.40(-5.04%)
Jun 30, 2020 7.523 7.931 7.286 7.912 1,599,831 +0.32(+4.25%)
Jun 29, 2020 7.068 7.799 7.030 7.590 1,565,077 +0.39(+5.40%)
Jun 26, 2020 7.523 7.599 6.783 7.201 1,645,356 -0.36(-4.77%)
Jun 25, 2020 7.267 7.637 7.116 7.561 793,835 +0.09(+1.14%)
Jun 24, 2020 7.761 7.780 7.191 7.476 787,261 -0.54(-6.75%)
Jun 23, 2020 7.865 8.121 7.495 8.017 981,373 +0.34(+4.45%)
Jun 22, 2020 7.457 7.742 7.305 7.675 831,372 +0.09(+1.25%)
Jun 19, 2020 8.207 8.320 7.457 7.580 2,138,541 -0.49(-6.11%)
Jun 18, 2020 7.837 8.188 7.704 8.074 985,530 -0.02(-0.23%)
Jun 17, 2020 8.747 8.747 7.889 8.093 1,019,467 -0.68(-7.78%)
Jun 16, 2020 8.947 8.956 8.244 8.776 1,383,392 +0.63(+7.68%)
Jun 15, 2020 6.926 8.377 6.736 8.150 1,720,258 +0.82(+11.13%)
Jun 12, 2020 7.799 7.884 7.030 7.334 1,616,686 +0.25(+3.48%)
Jun 11, 2020 7.542 7.552 6.850 7.087 1,239,892 -1.23(-14.82%)
Jun 10, 2020 9.440 9.440 8.264 8.320 1,686,326 -1.20(-12.56%)
Jun 09, 2020 9.732 10.04 9.384 9.516 1,100,439 -0.71(-6.91%)
Jun 08, 2020 9.629 10.44 9.497 10.22 1,879,044 +0.63(+6.57%)
Jun 05, 2020 10.09 10.82 9.375 9.591 2,104,719 +0.66(+7.38%)
Jun 04, 2020 8.010 9.139 8.000 8.932 1,819,506 +0.89(+11.12%)
Jun 03, 2020 7.624 8.283 7.624 8.038 1,519,210 +0.61(+8.24%)
Jun 02, 2020 7.238 7.502 7.021 7.426 774,082 +0.39(+5.48%)
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.