Caleres, Inc. (CAL)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

35.59

+0.91

(+2.62%)

At close: 04:00PM EDT

35.60

+0.01

(+0.03%)

After hours:

05:49PM EDT

Time period:

03 June 2023 - 03 June 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 June 2024	35.46	35.72	34.40	35.59	35.59	761,700
31 May 2024	36.28	36.49	34.23	34.68	34.68	953,200
30 May 2024	36.09	36.79	34.64	36.20	36.20	687,500
29 May 2024	37.36	37.81	36.65	36.69	36.69	674,100
28 May 2024	37.70	38.42	37.27	37.47	37.47	377,900
24 May 2024	36.53	37.72	36.53	37.60	37.60	495,600
23 May 2024	36.03	36.22	35.74	36.16	36.16	613,100
22 May 2024	36.47	36.55	35.76	36.01	36.01	577,100
21 May 2024	36.48	36.69	36.12	36.45	36.45	306,500
20 May 2024	36.55	36.91	36.31	36.45	36.45	352,200
17 May 2024	36.71	37.13	36.52	36.58	36.58	287,800
16 May 2024	38.32	38.32	36.59	36.84	36.84	507,300
15 May 2024	38.57	38.74	37.69	38.32	38.32	381,000
14 May 2024	39.12	39.12	37.91	38.32	38.32	470,700
13 May 2024	38.56	39.55	38.14	38.18	38.18	408,800
10 May 2024	39.66	39.66	37.87	38.08	38.08	310,000
09 May 2024	38.99	39.57	38.51	39.53	39.53	357,200
08 May 2024	37.57	39.05	37.51	39.05	39.05	325,100
07 May 2024	37.96	39.97	37.96	38.10	38.10	499,400
06 May 2024	37.18	37.95	37.18	37.73	37.73	397,000
03 May 2024	37.17	37.51	36.80	36.97	36.97	297,300
02 May 2024	36.75	37.10	36.34	36.57	36.57	279,200
01 May 2024	36.89	37.42	36.07	36.13	36.13	264,700
30 Apr 2024	37.46	37.74	36.76	36.83	36.83	327,300
29 Apr 2024	37.31	38.35	37.27	37.72	37.72	399,400
26 Apr 2024	36.43	37.53	36.43	36.94	36.94	223,600
25 Apr 2024	36.20	36.45	35.63	36.39	36.39	305,000
24 Apr 2024	37.59	37.71	36.70	36.73	36.73	356,400
23 Apr 2024	36.07	37.79	35.88	37.72	37.72	452,200
22 Apr 2024	35.54	36.37	35.34	35.82	35.82	434,000
19 Apr 2024	34.67	35.28	34.66	35.26	35.26	520,800
18 Apr 2024	34.93	35.62	34.64	34.85	34.85	422,400
17 Apr 2024	35.37	35.46	34.48	34.70	34.70	328,000
16 Apr 2024	35.02	35.27	34.36	35.12	35.12	360,700
15 Apr 2024	35.83	36.01	34.78	35.05	35.05	319,200
12 Apr 2024	35.94	35.99	35.14	35.43	35.43	381,800
11 Apr 2024	35.90	36.35	35.54	36.16	36.16	315,000
10 Apr 2024	35.77	36.03	35.11	35.79	35.79	463,900
09 Apr 2024	37.30	37.46	36.51	36.54	36.54	530,300
08 Apr 2024	37.05	37.42	36.88	37.03	37.03	521,100
05 Apr 2024	36.99	37.57	36.98	37.10	37.10	429,600
04 Apr 2024	38.50	38.54	36.73	37.07	37.07	530,400
03 Apr 2024	38.45	39.11	38.02	38.06	38.06	378,400
02 Apr 2024	39.67	39.74	37.98	38.25	38.25	504,400
01 Apr 2024	41.29	41.29	40.01	40.14	40.14	338,100
28 Mar 2024	41.14	41.41	40.52	41.03	41.03	393,300
27 Mar 2024	39.73	41.81	39.65	41.09	41.09	585,000
27 Mar 2024	0.07 Dividend
26 Mar 2024	39.90	40.30	39.24	39.45	39.38	946,800
25 Mar 2024	40.72	41.21	39.68	39.70	39.63	298,100
22 Mar 2024	40.88	41.24	40.09	40.46	40.39	418,700
21 Mar 2024	40.42	41.94	40.16	41.11	41.04	639,200
20 Mar 2024	40.00	41.11	38.63	40.05	39.98	524,100
19 Mar 2024	36.10	39.62	34.45	39.59	39.52	755,100
18 Mar 2024	39.22	39.50	38.23	38.77	38.70	757,100
15 Mar 2024	37.93	39.36	37.93	39.00	38.93	1,482,900
14 Mar 2024	38.58	38.82	37.73	38.34	38.27	455,900
13 Mar 2024	38.07	39.12	38.07	38.84	38.77	339,800
12 Mar 2024	37.58	38.42	37.42	37.93	37.86	326,300
11 Mar 2024	37.17	37.37	36.31	37.21	37.14	286,400
08 Mar 2024	37.99	38.33	36.99	37.37	37.30	205,100
07 Mar 2024	37.61	37.99	37.10	37.78	37.71	269,400
06 Mar 2024	38.27	38.27	36.38	37.35	37.28	278,400
05 Mar 2024	38.55	38.96	38.20	38.21	38.14	335,500
04 Mar 2024	38.86	39.21	38.35	38.94	38.87	315,400
01 Mar 2024	38.62	39.00	38.06	38.70	38.63	329,200
29 Feb 2024	37.95	38.90	37.61	38.61	38.54	345,900
28 Feb 2024	37.29	37.74	37.22	37.39	37.32	288,100
27 Feb 2024	37.54	38.20	37.34	37.82	37.75	295,500
26 Feb 2024	35.94	37.51	35.94	37.19	37.12	319,700
23 Feb 2024	35.45	36.36	34.99	35.92	35.86	714,600
22 Feb 2024	36.52	36.59	35.11	35.35	35.29	613,600
21 Feb 2024	36.75	37.30	36.07	36.32	36.26	433,200
20 Feb 2024	37.46	37.67	35.96	36.86	36.79	369,100
16 Feb 2024	37.67	39.01	37.64	38.16	38.09	515,300
15 Feb 2024	37.61	38.35	37.03	38.21	38.14	454,300
14 Feb 2024	36.87	37.49	36.22	37.44	37.37	354,600
13 Feb 2024	35.60	36.65	35.24	36.19	36.13	517,800
12 Feb 2024	34.52	37.07	34.52	36.85	36.78	526,900
09 Feb 2024	33.45	34.55	33.35	34.34	34.28	461,100
08 Feb 2024	32.72	33.63	32.48	33.61	33.55	423,600
07 Feb 2024	31.92	32.78	31.64	32.61	32.55	357,000
06 Feb 2024	31.72	32.63	31.70	32.43	32.37	394,400
05 Feb 2024	31.50	32.11	31.03	31.81	31.75	323,600
02 Feb 2024	31.60	32.24	31.35	31.94	31.88	251,000
01 Feb 2024	31.58	32.13	31.20	32.09	32.03	238,500
31 Jan 2024	32.45	32.80	31.27	31.37	31.31	340,900
30 Jan 2024	31.54	32.63	31.54	32.49	32.43	292,800
29 Jan 2024	31.63	31.75	31.13	31.68	31.62	207,900
26 Jan 2024	31.50	32.06	31.33	31.68	31.62	231,700
25 Jan 2024	31.06	31.43	30.96	31.37	31.31	239,400
24 Jan 2024	30.82	30.82	30.27	30.61	30.56	225,400
23 Jan 2024	31.12	31.13	30.39	30.40	30.35	246,800
22 Jan 2024	29.69	30.61	29.47	30.56	30.51	352,700
19 Jan 2024	29.60	29.76	28.99	29.55	29.50	260,800
18 Jan 2024	29.45	29.45	28.68	29.41	29.36	250,900
17 Jan 2024	29.02	29.31	28.80	29.20	29.15	322,600
16 Jan 2024	28.88	29.33	28.36	29.30	29.25	369,300
12 Jan 2024	30.74	30.75	29.35	29.44	29.39	287,200
11 Jan 2024	30.49	30.55	29.73	30.18	30.13	369,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,008.20-15.90(-0.20%)

ASX 2007,749.30-11.70(-0.15%)

AUD/USD0.6681-0.0009(-0.14%)

OIL73.72-0.50(-0.67%)

GOLD2,366.20-3.10(-0.13%)

Bitcoin AUD103,574.41+1,272.08(+1.24%)

Caleres, Inc. (CAL)

ALL ORDS
8,008.20
-15.90(-0.20%)

ASX 200
7,749.30
-11.70(-0.15%)

AUD/USD
0.6681
-0.0009(-0.14%)

OIL
73.72
-0.50(-0.67%)

GOLD
2,366.20
-3.10(-0.13%)

Bitcoin AUD
103,574.41
+1,272.08(+1.24%)