FinancialContent is the trusted provider of stock market information to the media industry.
Caleres Inc (NY: CAL)
17.95 USD  -0.39 (-2.13%)
Official Closing Price  /  Updated: 4:53 PM EDT, Jul 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 18, 2019 18.22 18.34 17.92 17.95 576,377 -0.39(-2.13%)
Jul 17, 2019 19.31 19.65 18.26 18.34 793,802 -1.08(-5.56%)
Jul 16, 2019 19.29 19.77 19.19 19.42 1,110,668 +0.12(+0.62%)
Jul 15, 2019 18.53 19.30 18.38 19.30 1,314,713 +0.88(+4.78%)
Jul 12, 2019 17.58 18.49 17.58 18.42 693,300 +0.84(+4.78%)
Jul 11, 2019 18.07 18.42 17.54 17.58 710,268 -0.49(-2.71%)
Jul 10, 2019 18.01 18.27 17.68 18.07 640,112 +0.10(+0.56%)
Jul 09, 2019 18.77 18.90 17.91 17.97 1,531,702 -0.92(-4.87%)
Jul 08, 2019 19.27 19.61 18.60 18.89 1,100,827 -0.50(-2.58%)
Jul 05, 2019 19.11 19.49 18.99 19.39 569,000 +0.15(+0.78%)
Jul 03, 2019 19.01 19.34 18.82 19.24 296,100 +0.30(+1.58%)
Jul 02, 2019 19.55 19.55 18.79 18.94 731,679 -0.70(-3.56%)
Jul 01, 2019 20.66 20.66 19.50 19.64 1,196,928 -0.28(-1.41%)
Jun 28, 2019 19.77 20.18 19.70 19.92 821,800 +0.04(+0.20%)
Jun 27, 2019 19.67 19.90 19.46 19.88 1,022,522 +0.33(+1.69%)
Jun 26, 2019 18.86 19.61 18.66 19.55 1,111,390 +0.75(+3.99%)
Jun 25, 2019 18.73 19.12 18.62 18.80 1,539,890 +0.08(+0.43%)
Jun 24, 2019 18.70 19.19 18.52 18.72 1,204,600 -0.05(-0.27%)
Jun 21, 2019 18.37 18.92 18.28 18.77 1,262,100 +0.35(+1.90%)
Jun 20, 2019 18.45 18.70 18.00 18.42 949,403 +0.10(+0.55%)
Jun 19, 2019 19.57 19.57 18.01 18.32 951,936 -1.20(-6.15%)
Jun 18, 2019 19.62 20.32 19.49 19.52 945,115 -0.03(-0.15%)
Jun 17, 2019 19.95 20.12 19.53 19.55 838,289 -0.38(-1.91%)
Jun 14, 2019 20.09 20.16 19.79 19.93 914,100 -0.17(-0.85%)
Jun 13, 2019 19.65 20.13 19.44 20.10 1,087,042 +0.62(+3.18%)
Jun 12, 2019 20.08 20.11 19.45 19.48 717,523 -0.60(-2.99%)
Jun 11, 2019 20.10 20.22 19.85 20.08 902,860 +0.12(+0.60%)
Jun 10, 2019 19.44 20.15 19.34 19.96 1,155,174 +0.60(+3.10%)
Jun 07, 2019 19.03 19.76 19.00 19.36 1,094,400 +0.44(+2.33%)
Jun 06, 2019 18.61 19.03 18.33 18.92 1,572,406 +0.28(+1.50%)
Jun 05, 2019 19.86 20.18 18.54 18.64 1,225,402 -1.15(-5.81%)
Jun 04, 2019 20.15 20.98 19.47 19.79 1,504,772 +0.40(+2.06%)
Jun 03, 2019 18.77 19.67 18.68 19.39 1,707,636 +0.53(+2.81%)
May 31, 2019 19.13 19.31 18.73 18.86 1,042,600 -0.60(-3.08%)
May 30, 2019 19.91 20.29 19.38 19.46 713,072 -0.55(-2.75%)
May 29, 2019 20.27 20.27 19.62 20.01 911,278 -0.62(-3.01%)
May 28, 2019 21.21 21.37 20.60 20.63 794,395 -0.61(-2.87%)
May 24, 2019 21.55 21.75 20.89 21.24 863,400 -0.25(-1.16%)
May 23, 2019 22.35 22.44 21.28 21.49 762,863 -1.13(-5.00%)
May 22, 2019 23.24 23.51 22.46 22.62 695,423 -0.82(-3.50%)
May 21, 2019 22.78 23.54 22.27 23.44 794,920 +0.68(+2.99%)
May 20, 2019 22.77 23.05 22.45 22.76 876,433 -0.19(-0.83%)
May 17, 2019 23.48 23.80 22.92 22.95 809,400 -0.82(-3.45%)
May 16, 2019 23.96 24.46 23.77 23.77 452,188 -0.19(-0.79%)
May 15, 2019 23.78 24.01 23.17 23.96 573,516 +0.01(+0.04%)
May 14, 2019 23.98 24.30 23.46 23.95 852,161 +0.05(+0.21%)
May 13, 2019 25.02 25.02 23.85 23.90 821,325 -1.61(-6.31%)
May 10, 2019 25.69 25.78 25.00 25.51 477,800 -0.32(-1.24%)
May 09, 2019 25.32 26.12 25.03 25.83 498,067 +0.26(+1.02%)
May 08, 2019 25.84 25.92 25.38 25.57 381,062 -0.28(-1.08%)
May 07, 2019 26.49 26.81 25.68 25.85 360,044 -0.87(-3.26%)
May 06, 2019 26.32 26.81 26.16 26.72 379,302 -0.09(-0.34%)
May 03, 2019 26.09 26.90 26.00 26.81 674,800 +0.83(+3.19%)
May 02, 2019 25.78 26.11 25.61 25.98 547,333 +0.23(+0.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.