Caleres, Inc. Common Stock (NY: CAL )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 26, 2024	23.00	23.66	22.89	23.64	535,911	+0.51(+2.20%)
Dec 24, 2024	23.04	23.28	22.51	23.13	298,472	+0.19(+0.83%)
Dec 23, 2024	23.52	24.12	22.71	22.94	730,781	-0.59(-2.51%)
Dec 20, 2024	22.07	23.88	22.07	23.53	3,050,690	+1.07(+4.74%)
Dec 19, 2024	23.37	23.73	22.34	22.46	739,334	-0.75(-3.21%)
Dec 18, 2024	24.16	24.33	23.01	23.21	942,666	-0.67(-2.81%)
Dec 17, 2024	23.76	24.48	23.72	23.88	739,589	+0.07(+0.29%)
Dec 16, 2024	24.98	25.04	23.74	23.81	900,827	-1.20(-4.80%)
Dec 13, 2024	24.72	25.11	24.51	25.01	801,859	+0.31(+1.26%)
Dec 12, 2024	26.03	26.16	24.62	24.70	1,186,507	-1.37(-5.26%)
Dec 11, 2024	27.11	27.11	26.04	26.07	634,413	-0.90(-3.34%)
Dec 10, 2024	26.63	27.41	26.57	26.97	687,103	+0.00(+0.00%)
Dec 09, 2024	27.68	28.27	26.92	26.97	979,028	-0.21(-0.77%)
Dec 06, 2024	26.99	27.50	26.73	27.18	976,029	+0.61(+2.30%)
Dec 05, 2024	27.08	29.43	26.05	26.57	2,522,756	-6.63(-19.97%)
Dec 04, 2024	32.16	33.22	31.99	33.20	548,189	+0.73(+2.25%)
Dec 03, 2024	32.42	32.61	31.80	32.47	434,208	+0.12(+0.37%)
Dec 02, 2024	31.22	32.74	31.00	32.35	558,112	+1.28(+4.12%)
Nov 29, 2024	31.22	31.83	30.94	31.07	256,828	-0.56(-1.77%)
Nov 27, 2024	31.40	31.86	31.18	31.63	427,322	+0.55(+1.77%)
Nov 26, 2024	32.20	32.48	30.90	31.08	449,092	-1.72(-5.24%)
Nov 25, 2024	32.19	33.24	32.05	32.80	782,159	+1.28(+4.06%)
Nov 22, 2024	30.81	31.95	30.81	31.52	450,975	+1.06(+3.48%)
Nov 21, 2024	29.85	30.70	29.46	30.46	401,100	+0.71(+2.39%)
Nov 20, 2024	29.49	29.95	29.20	29.75	547,373	-0.01(-0.03%)
Nov 19, 2024	29.44	30.11	29.35	29.76	379,151	-0.08(-0.27%)
Nov 18, 2024	30.67	30.80	29.83	29.84	451,323	-0.70(-2.29%)
Nov 15, 2024	30.94	31.29	30.21	30.54	412,846	+0.12(+0.39%)
Nov 14, 2024	31.86	32.09	30.06	30.42	445,865	-1.34(-4.22%)
Nov 13, 2024	32.10	32.77	31.75	31.76	433,132	-0.09(-0.28%)
Nov 12, 2024	31.24	31.94	31.24	31.85	489,745	+0.56(+1.79%)
Nov 11, 2024	30.05	31.32	30.02	31.29	468,099	+1.50(+5.04%)
Nov 08, 2024	30.02	30.13	29.42	29.79	405,408	-0.46(-1.52%)
Nov 07, 2024	30.19	30.84	29.97	30.25	469,619	+0.10(+0.33%)
Nov 06, 2024	30.26	31.08	29.99	30.15	700,193	+0.98(+3.36%)
Nov 05, 2024	28.80	29.29	28.80	29.17	448,323	+0.06(+0.21%)
Nov 04, 2024	29.12	29.81	29.09	29.11	558,712	-0.30(-1.02%)
Nov 01, 2024	29.91	30.10	29.34	29.41	507,143	-0.44(-1.47%)
Oct 31, 2024	30.48	30.72	29.57	29.85	528,490	-0.77(-2.51%)
Oct 30, 2024	30.64	31.05	30.39	30.62	574,570	-0.16(-0.52%)
Oct 29, 2024	30.14	30.91	29.95	30.78	451,181	+0.09(+0.29%)
Oct 28, 2024	28.96	30.73	28.79	30.69	586,629	+1.97(+6.86%)
Oct 25, 2024	29.42	29.46	28.65	28.72	550,766	-0.30(-1.03%)
Oct 24, 2024	29.72	29.78	28.79	29.02	585,736	-0.43(-1.46%)
Oct 23, 2024	29.62	29.76	29.34	29.45	597,166	-0.42(-1.41%)
Oct 22, 2024	30.84	30.84	29.86	29.87	645,477	-1.10(-3.55%)
Oct 21, 2024	33.15	33.15	30.92	30.97	677,853	-2.14(-6.46%)
Oct 18, 2024	34.12	34.12	33.02	33.11	362,776	-0.81(-2.39%)
Oct 17, 2024	33.83	33.95	33.54	33.92	742,671	+0.10(+0.30%)
Oct 16, 2024	33.60	34.38	33.38	33.82	1,018,944	+0.66(+1.99%)
Oct 15, 2024	32.54	34.01	32.54	33.16	863,460	+0.62(+1.91%)
Oct 14, 2024	32.77	33.25	32.46	32.54	719,924	-0.16(-0.49%)
Oct 11, 2024	31.83	32.79	31.74	32.70	696,290	+0.99(+3.12%)
Oct 10, 2024	31.40	31.85	31.03	31.71	441,404	-0.09(-0.28%)
Oct 09, 2024	32.20	32.34	31.71	31.80	504,436	-0.21(-0.66%)
Oct 08, 2024	32.00	32.13	31.74	32.01	738,175	+0.06(+0.19%)
Oct 07, 2024	32.36	32.90	31.67	31.95	852,139	-0.56(-1.72%)
Oct 04, 2024	31.91	33.03	31.73	32.51	658,081	+1.30(+4.17%)
Oct 03, 2024	31.90	31.90	31.07	31.21	700,135	-0.78(-2.44%)
Oct 02, 2024	32.75	33.59	31.97	31.99	719,905	-0.90(-2.74%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.