Caleres Inc (CAL) Historical Stock Data
15.07 ↓0.62 (-3.95%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CAL is up 0.19% a day on average. There have been 14 days where Caleres Inc closed green and 16 days where CAL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 15.57 | 15.07 | ↓$0.50 (-3.21%) | 15.03 | 15.83 | 670.83K |
| 2025-05-08 | 15.18 | 15.69 | ↑$0.51 (3.36%) | 15.01 | 15.98 | 897.78K |
| 2025-05-07 | 14.78 | 14.92 | ↑$0.14 (0.95%) | 14.57 | 15.30 | 0.99M |
| 2025-05-06 | 15.04 | 14.40 | ↓$0.64 (-4.26%) | 14.38 | 15.06 | 1.08M |
| 2025-05-05 | 15.84 | 15.26 | ↓$0.58 (-3.66%) | 15.25 | 15.99 | 537.79K |
| 2025-05-02 | 15.60 | 15.89 | ↑$0.29 (1.86%) | 15.52 | 16.11 | 573.38K |
| 2025-05-01 | 15.32 | 15.34 | ↑$0.02 (0.13%) | 15.11 | 15.64 | 463.37K |
| 2025-04-30 | 15.03 | 15.24 | ↑$0.21 (1.40%) | 14.80 | 15.33 | 543.65K |
| 2025-04-29 | 15.52 | 15.50 | ↓$0.02 (-0.13%) | 15.03 | 15.52 | 573.12K |
| 2025-04-28 | 15.53 | 15.62 | ↑$0.09 (0.58%) | 15.29 | 15.88 | 429.73K |
| 2025-04-25 | 15.61 | 15.48 | ↓$0.13 (-0.83%) | 15.06 | 15.61 | 563.88K |
| 2025-04-24 | 15.07 | 15.71 | ↑$0.64 (4.25%) | 14.92 | 15.84 | 748.31K |
| 2025-04-23 | 15.93 | 15.04 | ↓$0.89 (-5.59%) | 15.02 | 16.46 | 1.05M |
| 2025-04-22 | 15.42 | 15.32 | ↓$0.10 (-0.65%) | 14.90 | 15.58 | 898.40K |
| 2025-04-21 | 15.09 | 15.28 | ↑$0.19 (1.26%) | 14.64 | 15.29 | 721.29K |
| 2025-04-17 | 14.35 | 15.26 | ↑$0.91 (6.34%) | 14.25 | 15.30 | 843.06K |
| 2025-04-16 | 15.04 | 14.40 | ↓$0.64 (-4.26%) | 14.28 | 15.40 | 857.30K |
| 2025-04-15 | 15.48 | 15.07 | ↓$0.41 (-2.65%) | 14.81 | 15.78 | 1.46M |
| 2025-04-14 | 16.35 | 15.58 | ↓$0.77 (-4.71%) | 15.21 | 16.35 | 0.94M |
| 2025-04-11 | 16.07 | 15.94 | ↓$0.13 (-0.81%) | 15.00 | 16.28 | 1.05M |
| 2025-04-10 | 16.55 | 16.23 | ↓$0.32 (-1.93%) | 15.32 | 16.55 | 1.39M |
| 2025-04-09 | 14.53 | 17.07 | ↑$2.54 (17.48%) | 14.35 | 17.60 | 1.84M |
| 2025-04-08 | 16.48 | 14.77 | ↓$1.71 (-10.38%) | 14.33 | 16.48 | 1.71M |
| 2025-04-07 | 15.42 | 16.02 | ↑$0.60 (3.89%) | 14.66 | 16.56 | 1.94M |
| 2025-04-04 | 14.75 | 16.09 | ↑$1.34 (9.08%) | 14.38 | 16.53 | 1.53M |
| 2025-04-03 | 16.22 | 15.52 | ↓$0.70 (-4.32%) | 14.46 | 16.41 | 2.76M |
| 2025-04-02 | 17.25 | 17.83 | ↑$0.58 (3.36%) | 17.25 | 18.08 | 1M |
| 2025-04-01 | 17.73 | 17.71 | ↓$0.02 (-0.11%) | 17.43 | 17.97 | 0.94M |
| 2025-03-31 | 16.96 | 17.23 | ↑$0.27 (1.59%) | 16.80 | 17.42 | 896.53K |
| 2025-03-28 | 17.73 | 17.30 | ↓$0.43 (-2.43%) | 16.91 | 17.75 | 1.01M |
Create an account or log in to view more rows.
$CAL Many many bears
$CAL looking good today??
$CAL nice
$CAL eyeing for a scalp
$CAL HODL
$CAL oversold! Buy the dip
$CAL Same thing
different day
$CAL holding unfortunately lol
$CAL MAY RIP TOMORROW
$CAL rocket fuel tanks are full. Gonna shoot to the stars