Caleres, Inc. Common Stock (CAL)

12.63
+0.26 (2.10%)
NYSE· Last Trade: Jul 1st, 1:43 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/30/202612.5712.6312.1012.37490,66012.37
6/29/202613.2313.2612.5712.76724,75812.76
6/26/202612.2813.4912.2813.491,675,64813.49
6/25/202612.9313.1912.2912.47325,17612.47
6/24/202612.4813.0012.4712.97527,98712.97
6/23/202612.6212.8512.1912.27530,98312.27
6/22/202613.1313.5812.6012.67594,83812.67
6/18/202612.8013.3212.6113.14984,02013.14
6/17/202613.5413.7512.4512.49571,11512.49
6/16/202614.0814.2113.3413.39551,88813.39
6/15/202614.6214.8913.9914.06752,94214.06
6/12/202614.8315.0114.5014.64590,90114.64
6/11/202613.8114.7313.5914.73724,34814.73
6/10/202613.6214.0213.3113.74734,17013.67
6/09/202613.7014.6313.3913.77869,15113.70
6/08/202612.7113.7012.5413.63936,85613.56
6/05/202614.2014.3012.1712.371,260,76112.31
6/04/202614.8515.0413.1414.211,178,93614.14
6/03/202614.1414.3613.9214.12718,02114.05
6/02/202614.1914.5614.1214.38611,91914.31
6/01/202614.4614.5513.8814.19642,78814.12
5/29/20260.0014.7814.2414.56600,38714.49
5/28/202614.5115.0214.3414.67493,60214.60
5/27/202613.9814.9913.9814.49656,39614.42
5/26/202613.8814.0813.6213.96573,52713.89
5/22/202613.2213.8912.9813.50671,58513.43
5/21/202612.0213.2011.8413.161,053,61413.09
5/20/202611.0012.1410.7012.141,122,90112.08
5/19/202610.7811.2810.6011.06511,59911.00
5/18/202610.8311.2210.6210.97603,34010.91
5/15/202610.9911.2310.9211.07485,86911.01
5/14/202611.2411.3711.0411.15574,67811.09
5/13/202611.1411.2710.7011.03662,13210.97
5/12/202611.7911.8011.1511.36637,81211.30
5/11/202613.4613.4611.9412.06813,01212.00
5/08/202613.2613.6012.9213.50444,45213.43
5/07/202613.3213.7112.9913.27702,83313.20
5/06/202613.7614.2013.4613.49657,22313.42
5/05/202612.8113.6012.8113.52680,00113.45
5/04/202613.3313.3412.2012.69837,49912.63
5/01/202613.2013.4812.9713.43535,71613.36
4/30/202612.9713.3012.7713.10629,44113.03
4/29/202613.3313.4412.9313.16443,39713.09
4/28/202613.4613.6813.1013.43363,50913.36
4/27/202613.4813.5513.1613.42440,06813.35
4/24/202613.7513.7513.2713.54454,22813.47
4/23/202614.1914.2513.5513.72555,50913.65
4/22/202613.9314.2513.6514.19645,47014.12
4/21/202614.1614.5813.7713.84537,97613.77
4/20/202613.6514.2213.6514.13515,89414.06
4/17/202613.2014.0813.2013.71681,71313.64
4/16/202612.9413.2012.7212.81655,83712.74
4/15/202612.8812.9812.6912.94311,63112.87
4/14/202612.9013.1312.7612.87477,08712.80
4/13/202612.5113.1712.5112.89743,71112.82
4/10/202612.4712.8212.2212.52678,92512.46
4/09/202610.7412.5510.6712.51949,43512.45
4/08/202611.4411.6510.8910.95589,37810.89
4/07/202611.0311.1010.5910.85560,50210.79
4/06/202610.7711.1310.7711.10527,87811.04
4/02/202610.7210.9710.3310.74501,14910.69
4/01/202610.5511.1910.5111.06664,77611.00