Home

Caleres, Inc. Common Stock (CAL)

15.48
-0.23 (-1.46%)
NYSE · Last Trade: Apr 26th, 5:39 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Caleres, Inc. Common Stock (CAL)

DateOpenHighLowCloseVolumeAdjusted Close
4/25/202515.6115.6115.0615.48563,88315.48
4/24/202515.0715.8414.9215.71748,30915.71
4/23/202515.9316.4615.0115.041,048,23515.04
4/22/202515.4215.5814.9015.32898,66515.32
4/21/202515.0915.2914.6315.28721,29015.28
4/17/202514.3515.3014.2515.26843,06215.26
4/16/202515.0415.4014.2814.40857,30014.40
4/15/202515.4815.7814.8115.071,458,60615.07
4/14/202516.3516.3515.2115.58937,90715.58
4/11/202516.0716.2815.0015.941,050,11815.94
4/10/202516.5516.5515.3216.231,392,35216.23
4/09/202514.5317.6014.3517.071,838,32117.07
4/08/202516.4816.4814.3314.771,711,47214.77
4/07/202515.4216.5014.6616.021,938,49316.02
4/04/202514.7516.5314.3816.091,533,80116.09
4/03/202516.2216.4114.4615.522,756,46415.52
4/02/202517.2518.0817.2517.83995,58317.83
4/01/202517.7317.9717.4317.71944,85917.71
3/31/202516.9617.4216.8017.23896,53417.23
3/28/202517.7317.7516.9117.301,008,49417.30
3/27/202517.7217.9917.4617.911,023,56417.91
3/26/202517.3417.6816.9317.66978,41217.59
3/25/202517.4217.6917.0517.281,389,59217.21
3/24/202516.7917.6816.6717.601,288,70917.53
3/21/202516.4816.7816.0416.502,820,23316.43
3/20/202516.8017.7015.9616.841,649,77516.77
3/19/202516.4516.6716.1616.391,172,52416.32
3/18/202516.2416.2415.6016.23745,25316.17
3/17/202515.7716.5715.6316.37978,25116.31
3/14/202515.5715.5715.2515.47775,93715.41
3/13/202515.5115.9115.0015.27755,27215.21
3/12/202515.8916.0415.2815.44753,81715.38
3/11/202517.1917.1915.8015.80874,06815.74
3/10/202517.2517.7217.0217.281,081,01217.21
3/07/202516.7217.5616.5417.361,146,90517.29
3/06/202516.2417.0916.1416.87930,79116.80
3/05/202516.3716.4815.9416.43749,81616.36
3/04/202515.8016.5815.2416.321,188,33616.26
3/03/202516.2116.6315.7716.10815,09316.04
2/28/202516.1016.1815.6016.161,006,74016.10
2/27/202516.5316.5515.8616.02664,68615.96
2/26/202516.8217.2216.2616.55887,19016.48
2/25/202516.4016.7416.0916.68747,27416.61
2/24/202516.5016.5416.0616.33957,31716.27
2/21/202517.1517.1516.0916.28894,16716.22
2/20/202516.8917.1416.7016.81612,24816.74
2/19/202516.3117.3116.2817.02812,24016.95
2/18/202517.3017.3616.4816.49795,25716.42
2/14/202517.6917.8817.0617.33518,92017.26
2/13/202517.4017.6217.1617.49615,04917.42
2/12/202517.0017.2216.7717.07789,29417.00
2/11/202517.1817.5616.9317.32589,32217.25
2/10/202516.7717.6216.2617.38726,45117.31
2/07/202517.0917.4016.5116.68784,82916.61
2/06/202517.9618.3817.2317.24625,59117.17
2/05/202517.2017.8017.1817.70860,93517.63
2/04/202517.1917.6317.1517.16636,18317.09
2/03/202517.7717.9717.1217.181,019,19917.11
1/31/202518.9319.2518.3018.33745,88818.26
1/30/202519.2219.4218.6719.07619,47718.99
1/29/202519.3519.4118.9719.04630,95418.96
1/28/202519.7019.7319.2419.36592,29719.28
1/27/202520.1620.4119.6819.78583,05619.70