Caleres Inc (NY: CAL )

22.78 USD -0.52 (-2.23%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 28.01 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%)
Nov 01, 2021 23.15 24.53 23.64 24.52 654,638 +1.46(+6.33%)
Oct 29, 2021 23.25 23.34 22.67 23.06 497,318 -0.06(-0.26%)
Oct 28, 2021 22.67 23.34 22.64 23.12 373,539 +0.60(+2.66%)
Oct 27, 2021 23.02 23.02 22.45 22.52 370,202 -0.53(-2.30%)
Oct 26, 2021 23.77 23.04 23.05 316,294 -0.69(-2.91%)
Oct 25, 2021 23.15 23.82 23.15 23.74 361,905 +0.63(+2.73%)
Oct 22, 2021 23.15 23.35 22.85 23.11 180,213 -0.18(-0.77%)
Oct 21, 2021 22.71 23.68 22.50 23.29 274,429 +0.80(+3.56%)
Oct 20, 2021 22.89 23.32 22.44 22.49 271,970 -0.40(-1.75%)
Oct 19, 2021 23.01 23.24 22.53 22.89 425,628 -0.03(-0.13%)
Oct 18, 2021 22.06 22.96 21.79 22.92 332,421 +0.77(+3.48%)
Oct 15, 2021 23.51 23.72 22.14 22.15 345,055 -0.76(-3.32%)
Oct 14, 2021 22.74 23.05 22.37 22.91 322,039 +0.57(+2.55%)
Oct 13, 2021 22.67 22.69 21.92 22.34 335,476 -0.20(-0.89%)
Oct 12, 2021 22.00 22.58 21.80 22.54 436,767 +0.66(+3.02%)
Oct 11, 2021 22.14 22.68 21.85 21.88 544,694 +0.00(+0.00%)
Oct 08, 2021 22.46 22.46 21.65 21.88 369,418 -0.60(-2.67%)
Oct 07, 2021 22.32 22.84 22.28 22.48 308,412 +0.60(+2.74%)
Oct 06, 2021 22.40 22.67 21.64 21.88 450,862 -0.88(-3.87%)
Oct 05, 2021 22.96 23.55 22.65 22.76 372,711 -0.24(-1.04%)
Oct 04, 2021 22.62 23.35 22.43 23.00 307,066 +0.18(+0.79%)
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.