Caleres Inc (NY: CAL )

22.21 USD +0.21 (+0.95%)
Streaming Delayed Price Updated: 10:06 AM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 22.00 22.96 21.61 22.00 720,058 -0.21(-0.95%)
Jan 20, 2022 23.67 24.38 22.20 22.21 495,668 -1.39(-5.89%)
Jan 19, 2022 23.22 23.90 22.97 23.60 610,894 +0.50(+2.16%)
Jan 18, 2022 22.84 23.63 22.57 23.10 596,479 -0.05(-0.22%)
Jan 14, 2022 23.15 0 -0.26(-1.11%)
Jan 13, 2022 23.26 23.80 23.04 23.41 605,219 +0.42(+1.83%)
Jan 12, 2022 23.45 23.76 22.80 22.99 388,678 -0.20(-0.86%)
Jan 11, 2022 22.64 23.50 22.24 23.19 538,665 +0.98(+4.41%)
Jan 10, 2022 23.04 23.04 21.04 22.21 758,875 -0.37(-1.64%)
Jan 07, 2022 22.86 23.03 22.45 22.58 457,171 -0.39(-1.70%)
Jan 06, 2022 22.94 23.41 22.60 22.97 349,929 +0.15(+0.66%)
Jan 05, 2022 23.48 23.99 22.78 22.82 453,862 -0.59(-2.52%)
Jan 04, 2022 23.38 23.75 23.20 23.41 375,919 +0.07(+0.30%)
Jan 03, 2022 22.93 24.25 22.93 23.34 372,552 +0.66(+2.91%)
Dec 31, 2021 22.73 22.99 22.43 22.68 271,265 -0.18(-0.79%)
Dec 30, 2021 22.95 23.41 22.81 22.86 280,699 -0.06(-0.26%)
Dec 29, 2021 22.58 23.17 22.56 22.92 299,057 +0.40(+1.78%)
Dec 28, 2021 22.46 23.09 22.39 22.52 323,827 -0.01(-0.04%)
Dec 27, 2021 21.57 22.61 21.57 22.53 453,506 +0.67(+3.06%)
Dec 23, 2021 21.91 22.11 21.30 21.86 411,292 +0.00(+0.00%)
Dec 22, 2021 21.59 21.92 21.22 21.86 474,343 +0.28(+1.30%)
Dec 21, 2021 21.30 21.89 21.26 21.58 671,168 +0.50(+2.37%)
Dec 20, 2021 21.34 21.58 20.42 21.08 823,464 -0.83(-3.79%)
Dec 17, 2021 21.70 21.93 21.07 21.91 1,220,082 +0.06(+0.27%)
Dec 16, 2021 23.08 23.14 21.71 21.85 515,716 -0.82(-3.62%)
Dec 15, 2021 22.27 22.95 21.62 22.67 586,676 +0.53(+2.39%)
Dec 14, 2021 21.94 22.74 21.92 22.14 470,689 +0.08(+0.36%)
Dec 13, 2021 23.04 23.24 21.72 22.06 616,425 -1.21(-5.20%)
Dec 10, 2021 23.33 23.59 22.44 23.27 560,072 +0.15(+0.65%)
Dec 09, 2021 23.50 23.89 23.08 23.12 384,609 -0.73(-3.06%)
Dec 08, 2021 24.30 24.57 23.84 23.85 403,695 -0.31(-1.28%)
Dec 07, 2021 23.59 24.74 23.43 24.16 446,086 +1.19(+5.18%)
Dec 06, 2021 23.17 23.69 22.79 22.97 472,158 +0.19(+0.83%)
Dec 03, 2021 23.30 23.44 22.34 22.78 454,932 -0.52(-2.23%)
Dec 02, 2021 22.75 23.64 22.51 23.30 477,911 +0.87(+3.88%)
Dec 01, 2021 24.61 25.30 22.42 22.43 736,348 -1.18(-5.00%)
Nov 30, 2021 24.31 24.51 23.13 23.61 874,704 -1.09(-4.41%)
Nov 29, 2021 26.60 26.79 24.59 24.70 849,308 -0.57(-2.26%)
Nov 26, 2021 25.84 26.51 24.57 25.27 482,179 -2.10(-7.67%)
Nov 24, 2021 27.14 27.86 26.76 27.37 484,438 -0.43(-1.55%)
Nov 23, 2021 27.56 28.23 27.26 27.80 671,885 -0.20(-0.71%)
Nov 22, 2021 26.85 28.34 26.53 28.00 891,975 +1.62(+6.14%)
Nov 19, 2021 28.40 29.04 26.13 26.38 1,141,850 -2.43(-8.43%)
Nov 18, 2021 28.01 28.88 27.38 28.81 939,362 +1.29(+4.69%)
Nov 17, 2021 27.27 27.98 26.95 27.52 766,746 +0.25(+0.92%)
Nov 16, 2021 26.67 27.56 26.30 27.27 507,313 +0.59(+2.21%)
Nov 15, 2021 27.02 27.14 26.36 26.68 363,614 -0.09(-0.34%)
Nov 12, 2021 26.31 26.83 26.13 26.77 256,405 +0.53(+2.02%)
Nov 11, 2021 26.22 26.64 25.80 26.24 251,110 +0.15(+0.57%)
Nov 10, 2021 26.58 26.09 298,851 -0.91(-3.37%)
Nov 09, 2021 26.33 27.07 26.32 27.00 285,005 +0.69(+2.62%)
Nov 08, 2021 26.60 26.60 25.92 26.31 347,147 -0.29(-1.09%)
Nov 05, 2021 26.44 27.25 26.26 26.60 665,617 +0.74(+2.86%)
Nov 04, 2021 26.22 26.52 25.44 25.86 319,076 -0.19(-0.73%)
Nov 03, 2021 24.83 26.34 24.53 26.05 565,329 +1.27(+5.13%)
Nov 02, 2021 24.62 24.88 23.95 24.78 270,735 +0.26(+1.06%)
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.