Caleres Inc (CAL) Historical Stock Data
23.53 ↑1.08 (4.81%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CAL is down -0.26% a day on average. There have been 16 days where Caleres Inc closed green and 14 days where CAL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 22.07 | 23.53 | ↑$1.46 (6.62%) | 22.07 | 23.88 | 3.05M |
| 2024-12-19 | 23.37 | 22.45 | ↓$0.92 (-3.94%) | 22.34 | 23.73 | 1.04M |
| 2024-12-18 | 24.16 | 23.21 | ↓$0.95 (-3.93%) | 23.01 | 24.33 | 0.94M |
| 2024-12-17 | 23.76 | 23.88 | ↑$0.12 (0.51%) | 23.72 | 24.48 | 739.59K |
| 2024-12-16 | 24.98 | 23.81 | ↓$1.17 (-4.68%) | 23.74 | 25.04 | 0.90M |
| 2024-12-13 | 24.72 | 25.01 | ↑$0.29 (1.17%) | 24.51 | 25.11 | 801.86K |
| 2024-12-12 | 26.03 | 24.70 | ↓$1.33 (-5.11%) | 24.62 | 26.16 | 1.19M |
| 2024-12-11 | 27.11 | 26.07 | ↓$1.04 (-3.84%) | 26.04 | 27.11 | 634.43K |
| 2024-12-10 | 26.63 | 26.97 | ↑$0.34 (1.28%) | 26.57 | 27.41 | 687.10K |
| 2024-12-09 | 27.68 | 26.97 | ↓$0.71 (-2.57%) | 26.92 | 28.27 | 0.98M |
| 2024-12-06 | 26.99 | 27.18 | ↑$0.19 (0.70%) | 26.73 | 27.50 | 0.98M |
| 2024-12-05 | 27.08 | 26.57 | ↓$0.51 (-1.88%) | 26.05 | 29.43 | 2.52M |
| 2024-12-04 | 32.16 | 33.20 | ↑$1.04 (3.23%) | 31.99 | 33.22 | 548.66K |
| 2024-12-03 | 32.42 | 32.47 | ↑$0.05 (0.15%) | 31.80 | 32.61 | 434.21K |
| 2024-12-02 | 31.22 | 32.35 | ↑$1.13 (3.62%) | 31.00 | 32.75 | 558.11K |
| 2024-11-29 | 31.22 | 31.07 | ↓$0.15 (-0.48%) | 30.94 | 31.83 | 256.83K |
| 2024-11-27 | 31.40 | 31.63 | ↑$0.23 (0.73%) | 31.19 | 31.86 | 427.32K |
| 2024-11-26 | 32.20 | 31.08 | ↓$1.12 (-3.48%) | 30.90 | 32.48 | 449.09K |
| 2024-11-25 | 32.19 | 32.80 | ↑$0.61 (1.89%) | 32.05 | 33.25 | 782.16K |
| 2024-11-22 | 30.81 | 31.52 | ↑$0.71 (2.30%) | 30.81 | 31.95 | 450.98K |
| 2024-11-21 | 29.85 | 30.46 | ↑$0.61 (2.04%) | 29.46 | 30.70 | 401.10K |
| 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 |
Create an account or log in to view more rows.
$CAL holding unfortunately lol
$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