Caleres Inc (CAL) Historical Stock Data
29.75 ↓0.01 (-0.03%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CAL is down -0.30% a day on average. There have been 13 days where Caleres Inc closed green and 17 days where CAL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 29.49 | 29.75 | ↑$0.26 (0.88%) | 29.20 | 29.95 | 547.37K |
| 2024-11-19 | 29.44 | 29.76 | ↑$0.32 (1.09%) | 29.35 | 30.11 | 379.15K |
| 2024-11-18 | 30.67 | 29.84 | ↓$0.83 (-2.71%) | 29.83 | 30.80 | 451.32K |
| 2024-11-15 | 30.94 | 30.54 | ↓$0.40 (-1.29%) | 30.22 | 31.29 | 412.85K |
| 2024-11-14 | 31.86 | 30.42 | ↓$1.44 (-4.52%) | 30.06 | 32.10 | 445.87K |
| 2024-11-13 | 32.10 | 31.76 | ↓$0.34 (-1.06%) | 31.75 | 32.77 | 433.13K |
| 2024-11-12 | 31.24 | 31.85 | ↑$0.61 (1.95%) | 31.24 | 31.94 | 489.75K |
| 2024-11-11 | 30.05 | 31.29 | ↑$1.24 (4.13%) | 30.02 | 31.32 | 468.10K |
| 2024-11-08 | 30.02 | 29.79 | ↓$0.23 (-0.77%) | 29.42 | 30.13 | 405.41K |
| 2024-11-07 | 30.19 | 30.25 | ↑$0.06 (0.20%) | 29.97 | 30.84 | 469.62K |
| 2024-11-06 | 30.26 | 30.15 | ↓$0.11 (-0.36%) | 29.99 | 31.08 | 700.19K |
| 2024-11-05 | 28.80 | 29.17 | ↑$0.37 (1.28%) | 28.80 | 29.29 | 448.32K |
| 2024-11-04 | 29.12 | 29.11 | ↓$0.01 (-0.03%) | 29.09 | 29.81 | 558.71K |
| 2024-11-01 | 29.91 | 29.41 | ↓$0.50 (-1.67%) | 29.34 | 30.10 | 507.14K |
| 2024-10-31 | 30.48 | 29.85 | ↓$0.63 (-2.07%) | 29.57 | 30.72 | 528.49K |
| 2024-10-30 | 30.64 | 30.62 | ↓$0.02 (-0.07%) | 30.39 | 31.05 | 574.57K |
| 2024-10-29 | 30.14 | 30.78 | ↑$0.64 (2.12%) | 29.95 | 30.91 | 451.18K |
| 2024-10-28 | 28.96 | 30.69 | ↑$1.73 (5.97%) | 28.79 | 30.73 | 586.72K |
| 2024-10-25 | 29.42 | 28.72 | ↓$0.70 (-2.38%) | 28.65 | 29.46 | 550.77K |
| 2024-10-24 | 29.72 | 29.02 | ↓$0.70 (-2.36%) | 28.79 | 29.78 | 585.74K |
| 2024-10-23 | 29.62 | 29.45 | ↓$0.17 (-0.57%) | 29.34 | 29.76 | 597.17K |
| 2024-10-22 | 30.84 | 29.87 | ↓$0.97 (-3.15%) | 29.86 | 30.84 | 645.48K |
| 2024-10-21 | 33.15 | 30.97 | ↓$2.18 (-6.58%) | 30.92 | 33.15 | 677.85K |
| 2024-10-18 | 34.12 | 33.11 | ↓$1.01 (-2.96%) | 33.02 | 34.12 | 362.78K |
| 2024-10-17 | 33.83 | 33.92 | ↑$0.09 (0.27%) | 33.54 | 33.96 | 742.67K |
| 2024-10-16 | 33.60 | 33.82 | ↑$0.22 (0.65%) | 33.38 | 34.38 | 1.02M |
| 2024-10-15 | 32.54 | 33.16 | ↑$0.62 (1.91%) | 32.54 | 34.01 | 863.46K |
| 2024-10-14 | 32.77 | 32.54 | ↓$0.23 (-0.70%) | 32.46 | 33.25 | 719.92K |
| 2024-10-11 | 31.83 | 32.70 | ↑$0.87 (2.73%) | 31.74 | 32.79 | 696.29K |
| 2024-10-10 | 31.40 | 31.71 | ↑$0.31 (0.99%) | 31.03 | 31.85 | 441.40K |
Create an account or log in to view more rows.
$CAL MAY RIP TOMORROW
$CAL rocket fuel tanks are full. Gonna shoot to the stars
$CAL gimme gimme
$CAL Pack it up boys.
$CAL a comeback is always more fun than an all out win!!!!
$CAL come on I wana jump up and down
$CAL I'll say it again slowwwllyyyy! Better stocks to short by far
$CAL the time is near
$CAL last chance to load imo
$CAL Buying more