Caleres, Inc. (CAL)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

37.72

+1.90

(+5.30%)

At close: 04:00PM EDT

37.72

0.00

(0.00%)

After hours:

06:17PM EDT

Time Period:

Apr 24, 2023 - Apr 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 23, 2024	36.07	37.79	35.88	37.72	37.72	452,200
Apr 22, 2024	35.54	36.37	35.34	35.82	35.82	434,000
Apr 19, 2024	34.67	35.28	34.66	35.26	35.26	520,800
Apr 18, 2024	34.93	35.62	34.64	34.85	34.85	422,400
Apr 17, 2024	35.37	35.46	34.48	34.70	34.70	328,000
Apr 16, 2024	35.02	35.27	34.36	35.12	35.12	360,700
Apr 15, 2024	35.83	36.01	34.78	35.05	35.05	319,200
Apr 12, 2024	35.94	35.99	35.14	35.43	35.43	381,800
Apr 11, 2024	35.90	36.35	35.54	36.16	36.16	315,000
Apr 10, 2024	35.77	36.03	35.11	35.79	35.79	463,900
Apr 09, 2024	37.30	37.46	36.51	36.54	36.54	530,300
Apr 08, 2024	37.05	37.42	36.88	37.03	37.03	521,100
Apr 05, 2024	36.99	37.57	36.98	37.10	37.10	429,600
Apr 04, 2024	38.50	38.54	36.73	37.07	37.07	530,400
Apr 03, 2024	38.45	39.11	38.02	38.06	38.06	378,400
Apr 02, 2024	39.67	39.74	37.98	38.25	38.25	504,400
Apr 01, 2024	41.29	41.29	40.01	40.14	40.14	338,100
Mar 28, 2024	41.14	41.41	40.52	41.03	41.03	393,300
Mar 27, 2024	39.73	41.81	39.65	41.09	41.09	585,000
Mar 27, 2024	0.07 Dividend
Mar 26, 2024	39.90	40.30	39.24	39.45	39.38	946,800
Mar 25, 2024	40.72	41.21	39.68	39.70	39.63	298,100
Mar 22, 2024	40.88	41.24	40.09	40.46	40.39	418,700
Mar 21, 2024	40.42	41.94	40.16	41.11	41.04	639,200
Mar 20, 2024	40.00	41.11	38.63	40.05	39.98	524,100
Mar 19, 2024	36.10	39.62	34.45	39.59	39.52	755,100
Mar 18, 2024	39.22	39.50	38.23	38.77	38.70	757,100
Mar 15, 2024	37.93	39.36	37.93	39.00	38.93	1,482,900
Mar 14, 2024	38.58	38.82	37.73	38.34	38.27	455,900
Mar 13, 2024	38.07	39.12	38.07	38.84	38.77	339,800
Mar 12, 2024	37.58	38.42	37.42	37.93	37.86	326,300
Mar 11, 2024	37.17	37.37	36.31	37.21	37.14	286,400
Mar 08, 2024	37.99	38.33	36.99	37.37	37.30	205,100
Mar 07, 2024	37.61	37.99	37.10	37.78	37.71	269,400
Mar 06, 2024	38.27	38.27	36.38	37.35	37.28	278,400
Mar 05, 2024	38.55	38.96	38.20	38.21	38.14	335,500
Mar 04, 2024	38.86	39.21	38.35	38.94	38.87	315,400
Mar 01, 2024	38.62	39.00	38.06	38.70	38.63	329,200
Feb 29, 2024	37.95	38.90	37.61	38.61	38.54	345,900
Feb 28, 2024	37.29	37.74	37.22	37.39	37.32	288,100
Feb 27, 2024	37.54	38.20	37.34	37.82	37.75	295,500
Feb 26, 2024	35.94	37.51	35.94	37.19	37.12	319,700
Feb 23, 2024	35.45	36.36	34.99	35.92	35.86	714,600
Feb 22, 2024	36.52	36.59	35.11	35.35	35.29	613,600
Feb 21, 2024	36.75	37.30	36.07	36.32	36.26	433,200
Feb 20, 2024	37.46	37.67	35.96	36.86	36.79	369,100
Feb 16, 2024	37.67	39.01	37.64	38.16	38.09	515,300
Feb 15, 2024	37.61	38.35	37.03	38.21	38.14	454,300
Feb 14, 2024	36.87	37.49	36.22	37.44	37.37	354,600
Feb 13, 2024	35.60	36.65	35.24	36.19	36.13	517,800
Feb 12, 2024	34.52	37.07	34.52	36.85	36.78	526,900
Feb 09, 2024	33.45	34.55	33.35	34.34	34.28	461,100
Feb 08, 2024	32.72	33.63	32.48	33.61	33.55	423,600
Feb 07, 2024	31.92	32.78	31.64	32.61	32.55	357,000
Feb 06, 2024	31.72	32.63	31.70	32.43	32.37	394,400
Feb 05, 2024	31.50	32.11	31.03	31.81	31.75	323,600
Feb 02, 2024	31.60	32.24	31.35	31.94	31.88	251,000
Feb 01, 2024	31.58	32.13	31.20	32.09	32.03	238,500
Jan 31, 2024	32.45	32.80	31.27	31.37	31.31	340,900
Jan 30, 2024	31.54	32.63	31.54	32.49	32.43	292,800
Jan 29, 2024	31.63	31.75	31.13	31.68	31.62	207,900
Jan 26, 2024	31.50	32.06	31.33	31.68	31.62	231,700
Jan 25, 2024	31.06	31.43	30.96	31.37	31.31	239,400
Jan 24, 2024	30.82	30.82	30.27	30.61	30.56	225,400
Jan 23, 2024	31.12	31.13	30.39	30.40	30.35	246,800
Jan 22, 2024	29.69	30.61	29.47	30.56	30.51	352,700
Jan 19, 2024	29.60	29.76	28.99	29.55	29.50	260,800
Jan 18, 2024	29.45	29.45	28.68	29.41	29.36	250,900
Jan 17, 2024	29.02	29.31	28.80	29.20	29.15	322,600
Jan 16, 2024	28.88	29.33	28.36	29.30	29.25	369,300
Jan 12, 2024	30.74	30.75	29.35	29.44	29.39	287,200
Jan 11, 2024	30.49	30.55	29.73	30.18	30.13	369,700
Jan 10, 2024	30.18	30.75	29.83	30.69	30.64	275,400
Jan 09, 2024	29.90	30.25	29.60	30.16	30.11	266,300
Jan 08, 2024	29.31	30.25	29.07	30.14	30.09	348,000
Jan 05, 2024	29.74	30.33	29.41	29.48	29.43	317,800
Jan 04, 2024	29.88	30.09	29.59	29.88	29.83	313,600
Jan 03, 2024	30.42	30.59	29.86	29.92	29.87	284,300
Jan 02, 2024	30.71	31.10	30.49	30.91	30.86	298,300
Dec 29, 2023	31.69	31.99	30.60	30.73	30.68	327,400
Dec 28, 2023	31.40	31.85	31.15	31.67	31.61	314,000
Dec 27, 2023	31.39	31.61	30.95	31.59	31.53	250,500
Dec 26, 2023	30.70	31.35	30.68	31.27	31.21	183,300
Dec 22, 2023	30.04	31.05	29.47	30.54	30.49	277,300
Dec 21, 2023	30.70	31.06	30.41	31.05	30.99	245,500
Dec 20, 2023	31.22	31.75	30.33	30.41	30.36	353,700
Dec 20, 2023	0.07 Dividend
Dec 19, 2023	30.54	31.44	30.46	31.43	31.30	361,400
Dec 18, 2023	30.52	30.78	29.88	30.24	30.12	411,900
Dec 15, 2023	30.08	30.48	29.39	30.30	30.18	1,426,400
Dec 14, 2023	30.28	30.51	29.42	29.88	29.76	414,800
Dec 13, 2023	28.74	29.34	27.67	29.31	29.19	486,500
Dec 12, 2023	28.39	28.89	28.04	28.77	28.65	315,500
Dec 11, 2023	28.64	28.83	27.87	28.55	28.44	320,600
Dec 08, 2023	28.68	28.77	27.85	28.29	28.18	376,600
Dec 07, 2023	28.14	29.06	28.13	28.86	28.74	434,300
Dec 06, 2023	29.54	29.82	27.93	28.13	28.02	606,200
Dec 05, 2023	31.12	31.12	29.44	29.45	29.33	473,700
Dec 04, 2023	31.11	31.95	31.11	31.70	31.57	385,600
Dec 01, 2023	30.21	31.24	29.76	31.19	31.07	386,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,011.72+139.76(+0.64%)

S&P 5005,070.55+59.95(+1.20%)

DOW38,503.69+263.71(+0.69%)

CAD/USD0.7313-0.0008(-0.11%)

CRUDE OIL83.33-0.03(-0.04%)

Bitcoin CAD91,168.92+560.55(+0.62%)

Caleres, Inc. (CAL)

S&P/TSX
22,011.72
+139.76(+0.64%)

S&P 500
5,070.55
+59.95(+1.20%)

DOW
38,503.69
+263.71(+0.69%)

CAD/USD
0.7313
-0.0008(-0.11%)

CRUDE OIL
83.33
-0.03(-0.04%)

Bitcoin CAD
91,168.92
+560.55(+0.62%)