NYSE - Delayed Quote USD

Caleres, Inc. (CAL)

Compare
26.07 -0.90 (-3.34%)
At close: December 11 at 4:00:02 PM EST
26.32 +0.25 (+0.96%)
Pre-Market: 4:34:21 AM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 11, 2024 27.11 27.11 26.04 26.07 26.07 634,400
Dec 10, 2024 26.63 27.41 26.57 26.97 26.97 687,100
Dec 9, 2024 27.68 28.27 26.92 26.97 26.97 979,000
Dec 6, 2024 26.99 27.50 26.73 27.18 27.18 976,000
Dec 5, 2024 27.08 29.43 26.05 26.57 26.57 2,523,600
Dec 4, 2024 32.16 33.22 31.99 33.20 33.20 549,700
Dec 3, 2024 32.42 32.61 31.80 32.47 32.47 434,200
Dec 2, 2024 31.22 32.74 31.00 32.35 32.35 558,100
Nov 29, 2024 31.22 31.83 30.94 31.07 31.07 256,800
Nov 27, 2024 31.40 31.86 31.19 31.63 31.63 427,300
Nov 26, 2024 32.20 32.48 30.90 31.08 31.08 449,100
Nov 25, 2024 32.19 33.24 32.05 32.80 32.80 782,200
Nov 22, 2024 30.81 31.95 30.81 31.52 31.52 451,000
Nov 21, 2024 29.85 30.70 29.46 30.46 30.46 401,100
Nov 20, 2024 29.49 29.95 29.20 29.75 29.75 547,400
Nov 19, 2024 29.44 30.11 29.35 29.76 29.76 379,200
Nov 18, 2024 30.67 30.80 29.83 29.84 29.84 451,300
Nov 15, 2024 30.94 31.29 30.22 30.54 30.54 412,800
Nov 14, 2024 31.86 32.10 30.06 30.42 30.42 445,900
Nov 13, 2024 32.10 32.77 31.75 31.76 31.76 433,100
Nov 12, 2024 31.24 31.94 31.24 31.85 31.85 489,700
Nov 11, 2024 30.05 31.32 30.02 31.29 31.29 468,100
Nov 8, 2024 30.02 30.13 29.42 29.79 29.79 405,400
Nov 7, 2024 30.19 30.84 29.97 30.25 30.25 469,600
Nov 6, 2024 30.26 31.08 29.99 30.15 30.15 700,200
Nov 5, 2024 28.80 29.29 28.80 29.17 29.17 448,300
Nov 4, 2024 29.12 29.81 29.09 29.11 29.11 558,700
Nov 1, 2024 29.91 30.10 29.34 29.41 29.41 507,100
Oct 31, 2024 30.48 30.72 29.57 29.85 29.85 528,500
Oct 30, 2024 30.64 31.05 30.39 30.62 30.62 574,600
Oct 29, 2024 30.14 30.91 29.95 30.78 30.78 451,200
Oct 28, 2024 28.96 30.73 28.79 30.69 30.69 586,600
Oct 25, 2024 29.42 29.46 28.65 28.72 28.72 550,800
Oct 24, 2024 29.72 29.78 28.79 29.02 29.02 585,700
Oct 23, 2024 29.62 29.76 29.34 29.45 29.45 597,100
Oct 22, 2024 30.84 30.84 29.86 29.87 29.87 645,500
Oct 21, 2024 33.15 33.15 30.92 30.97 30.97 677,900
Oct 18, 2024 34.12 34.12 33.02 33.11 33.11 362,800
Oct 17, 2024 33.83 33.96 33.54 33.92 33.92 742,700
Oct 16, 2024 33.60 34.38 33.38 33.82 33.82 1,018,900
Oct 15, 2024 32.54 34.01 32.54 33.16 33.16 863,500
Oct 14, 2024 32.77 33.25 32.46 32.54 32.54 719,900
Oct 11, 2024 31.83 32.79 31.74 32.70 32.70 696,300
Oct 10, 2024 31.40 31.85 31.03 31.71 31.71 441,400
Oct 9, 2024 32.20 32.34 31.71 31.80 31.80 504,400
Oct 8, 2024 32.00 32.14 31.74 32.01 32.01 738,200
Oct 7, 2024 32.36 32.90 31.67 31.95 31.95 852,100
Oct 4, 2024 31.91 33.03 31.73 32.51 32.51 658,100
Oct 3, 2024 31.90 31.90 31.08 31.21 31.21 700,100
Oct 2, 2024 32.75 33.59 31.97 31.99 31.99 719,900
Oct 1, 2024 32.80 33.38 32.42 32.89 32.89 677,700
Sep 30, 2024 33.36 33.54 32.84 33.05 33.05 679,100
Sep 27, 2024 33.89 34.18 33.37 33.39 33.39 639,200
Sep 26, 2024 32.95 33.75 32.57 33.34 33.34 567,100
Sep 25, 2024 32.41 32.46 32.01 32.27 32.27 650,400
Sep 24, 2024 32.48 32.85 32.29 32.40 32.40 598,600
Sep 23, 2024 33.04 33.47 32.20 32.20 32.20 729,800
Sep 20, 2024 33.25 34.11 33.03 33.47 33.47 2,899,500
Sep 19, 2024 33.69 34.28 33.50 33.51 33.51 679,600
Sep 18, 2024 32.76 34.53 32.76 32.96 32.96 780,500
Sep 17, 2024 32.62 34.16 32.62 32.87 32.87 890,100
Sep 16, 2024 31.77 33.11 31.66 32.27 32.27 880,100
Sep 13, 2024 0.07 Dividend
Sep 13, 2024 30.51 32.68 30.01 31.80 31.80 1,456,500
Sep 12, 2024 29.89 32.92 29.32 30.23 30.16 2,985,900
Sep 11, 2024 36.77 37.70 35.96 37.25 37.16 976,400
Sep 10, 2024 37.88 37.88 36.85 37.05 36.96 571,400
Sep 9, 2024 38.67 38.93 37.69 37.72 37.63 593,200
Sep 6, 2024 39.16 39.76 38.66 38.81 38.72 705,500
Sep 5, 2024 39.94 40.71 39.42 39.54 39.45 477,700
Sep 4, 2024 39.43 40.24 39.16 39.76 39.67 592,600
Sep 3, 2024 40.28 40.66 39.45 39.93 39.84 803,900
Aug 30, 2024 42.99 42.99 41.13 42.13 42.03 435,700
Aug 29, 2024 42.67 43.34 41.95 42.73 42.63 251,800
Aug 28, 2024 43.28 43.48 42.06 42.24 42.14 342,500
Aug 27, 2024 43.45 44.29 43.22 43.83 43.73 312,800
Aug 26, 2024 44.14 44.33 43.27 43.60 43.50 401,800
Aug 23, 2024 42.59 44.51 42.20 43.97 43.87 528,700
Aug 22, 2024 42.31 42.42 41.57 42.20 42.10 368,800
Aug 21, 2024 42.23 42.64 41.70 42.52 42.42 417,200
Aug 20, 2024 42.25 42.25 40.91 41.54 41.44 380,100
Aug 19, 2024 41.78 43.00 41.73 42.38 42.28 543,800
Aug 16, 2024 40.62 42.53 40.62 41.85 41.75 601,300
Aug 15, 2024 38.59 41.46 38.46 40.85 40.76 749,000
Aug 14, 2024 36.91 37.66 36.78 37.16 37.07 425,300
Aug 13, 2024 37.28 37.45 36.42 36.64 36.56 593,200
Aug 12, 2024 36.51 37.21 36.17 36.89 36.80 402,100
Aug 9, 2024 35.26 36.59 35.07 36.50 36.42 549,600
Aug 8, 2024 35.65 36.02 34.95 35.36 35.28 319,400
Aug 7, 2024 36.06 36.22 34.72 34.83 34.75 324,400
Aug 6, 2024 34.95 35.80 34.13 35.43 35.35 418,800
Aug 5, 2024 33.72 35.08 33.12 34.91 34.83 565,400
Aug 2, 2024 35.59 35.59 34.65 35.39 35.31 560,600
Aug 1, 2024 38.65 38.80 36.51 37.34 37.25 489,000
Jul 31, 2024 37.77 39.56 37.48 38.56 38.47 466,900
Jul 30, 2024 37.25 38.06 36.87 37.73 37.64 517,400
Jul 29, 2024 37.46 37.59 36.63 37.06 36.97 498,600
Jul 26, 2024 37.17 37.61 36.77 37.34 37.25 499,500
Jul 25, 2024 36.72 37.42 35.99 36.67 36.59 664,800
Jul 24, 2024 36.30 37.20 36.11 36.51 36.43 679,100
Jul 23, 2024 35.56 36.91 35.38 36.58 36.50 621,100
Jul 22, 2024 34.41 35.85 34.08 35.69 35.61 654,400
Jul 19, 2024 34.54 34.98 33.69 34.02 33.94 474,700
Jul 18, 2024 33.96 35.00 33.68 34.50 34.42 585,400
Jul 17, 2024 33.75 34.81 33.75 34.39 34.31 563,700
Jul 16, 2024 33.12 34.54 33.12 34.37 34.29 631,700
Jul 15, 2024 32.93 33.62 32.45 32.66 32.58 499,800
Jul 12, 2024 33.91 34.07 32.89 33.02 32.94 410,700
Jul 11, 2024 33.26 33.98 33.04 33.59 33.51 660,100
Jul 10, 2024 32.05 32.33 31.79 32.25 32.18 473,400
Jul 9, 2024 32.64 32.64 31.62 31.76 31.69 508,600
Jul 8, 2024 32.16 33.26 32.16 32.79 32.71 720,800
Jul 5, 2024 32.64 32.97 31.55 31.79 31.72 490,600
Jul 3, 2024 32.77 32.95 32.53 32.67 32.59 190,200
Jul 2, 2024 32.66 32.88 32.31 32.60 32.52 412,300
Jul 1, 2024 33.78 33.81 32.18 32.56 32.48 619,700
Jun 28, 2024 33.36 34.04 33.13 33.60 33.52 879,300
Jun 27, 2024 32.96 33.68 32.59 33.49 33.41 400,100
Jun 26, 2024 33.28 33.54 32.99 33.12 33.04 668,700
Jun 25, 2024 34.50 34.66 33.25 33.36 33.28 437,700
Jun 24, 2024 35.20 35.20 34.19 34.60 34.52 612,200
Jun 21, 2024 33.47 34.98 33.47 34.28 34.20 5,147,400
Jun 20, 2024 33.75 34.21 33.31 33.46 33.38 611,900
Jun 18, 2024 33.89 34.06 33.59 33.92 33.84 406,800
Jun 17, 2024 34.26 34.36 33.34 33.96 33.88 543,900
Jun 14, 2024 34.33 34.54 33.89 34.27 34.19 492,800
Jun 13, 2024 33.89 34.64 33.70 34.57 34.49 452,800
Jun 12, 2024 34.67 34.85 33.79 34.12 34.04 518,300
Jun 11, 2024 32.55 33.68 32.36 33.66 33.58 573,300
Jun 10, 2024 32.58 33.08 32.20 32.82 32.74 530,300
Jun 7, 2024 32.80 33.22 32.31 32.86 32.78 541,400
Jun 6, 2024 33.79 33.79 32.97 33.10 33.02 583,200
Jun 5, 2024 0.07 Dividend
Jun 5, 2024 34.10 34.31 33.21 33.82 33.74 786,200
Jun 4, 2024 35.21 35.26 33.38 33.90 33.75 697,800
Jun 3, 2024 35.46 35.72 34.40 35.59 35.43 761,700
May 31, 2024 36.28 36.49 34.23 34.68 34.53 953,200
May 30, 2024 36.09 36.79 34.64 36.20 36.04 687,500
May 29, 2024 37.36 37.81 36.65 36.69 36.53 674,100
May 28, 2024 37.70 38.42 37.27 37.47 37.31 377,900
May 24, 2024 36.53 37.72 36.53 37.60 37.44 495,600
May 23, 2024 36.03 36.22 35.74 36.16 36.00 613,100
May 22, 2024 36.47 36.55 35.76 36.01 35.85 577,100
May 21, 2024 36.48 36.69 36.12 36.45 36.29 306,500
May 20, 2024 36.55 36.91 36.31 36.45 36.29 352,200
May 17, 2024 36.71 37.13 36.52 36.58 36.42 287,800
May 16, 2024 38.32 38.32 36.59 36.84 36.68 507,300
May 15, 2024 38.57 38.74 37.69 38.32 38.15 381,000
May 14, 2024 39.12 39.12 37.91 38.32 38.15 470,700
May 13, 2024 38.56 39.55 38.14 38.18 38.01 408,800
May 10, 2024 39.66 39.66 37.87 38.08 37.91 310,000
May 9, 2024 38.99 39.57 38.51 39.53 39.36 357,200
May 8, 2024 37.57 39.05 37.51 39.05 38.88 325,100
May 7, 2024 37.96 39.97 37.96 38.10 37.93 499,400
May 6, 2024 37.18 37.95 37.18 37.73 37.56 397,000
May 3, 2024 37.17 37.51 36.80 36.97 36.81 297,300
May 2, 2024 36.75 37.10 36.34 36.57 36.41 279,200
May 1, 2024 36.89 37.42 36.07 36.13 35.97 264,700
Apr 30, 2024 37.46 37.74 36.76 36.83 36.67 327,300
Apr 29, 2024 37.31 38.35 37.27 37.72 37.55 399,400
Apr 26, 2024 36.43 37.53 36.43 36.94 36.78 223,600
Apr 25, 2024 36.20 36.45 35.63 36.39 36.23 305,000
Apr 24, 2024 37.59 37.71 36.70 36.73 36.57 356,400
Apr 23, 2024 36.07 37.79 35.88 37.72 37.55 452,200
Apr 22, 2024 35.54 36.37 35.34 35.82 35.66 434,000
Apr 19, 2024 34.67 35.28 34.66 35.26 35.11 520,800
Apr 18, 2024 34.93 35.62 34.64 34.85 34.70 422,400
Apr 17, 2024 35.37 35.46 34.48 34.70 34.55 328,000
Apr 16, 2024 35.02 35.27 34.36 35.12 34.97 360,700
Apr 15, 2024 35.83 36.01 34.78 35.05 34.90 319,200
Apr 12, 2024 35.94 35.99 35.14 35.43 35.27 381,800
Apr 11, 2024 35.90 36.35 35.54 36.16 36.00 315,000
Apr 10, 2024 35.77 36.03 35.11 35.79 35.63 463,900
Apr 9, 2024 37.30 37.46 36.51 36.54 36.38 530,300
Apr 8, 2024 37.05 37.42 36.88 37.03 36.87 521,100
Apr 5, 2024 36.99 37.57 36.98 37.10 36.94 429,600
Apr 4, 2024 38.50 38.54 36.73 37.07 36.91 530,400
Apr 3, 2024 38.45 39.11 38.02 38.06 37.89 378,400
Apr 2, 2024 39.67 39.74 37.98 38.25 38.08 504,400
Apr 1, 2024 41.29 41.29 40.01 40.14 39.96 338,100
Mar 28, 2024 41.14 41.41 40.52 41.03 40.85 393,300
Mar 27, 2024 0.07 Dividend
Mar 27, 2024 39.73 41.81 39.65 41.09 40.91 585,000
Mar 26, 2024 39.90 40.30 39.24 39.45 39.21 946,800
Mar 25, 2024 40.72 41.21 39.68 39.70 39.46 298,100
Mar 22, 2024 40.88 41.24 40.09 40.46 40.21 418,700
Mar 21, 2024 40.42 41.94 40.16 41.11 40.86 639,200
Mar 20, 2024 40.00 41.11 38.63 40.05 39.80 524,100
Mar 19, 2024 36.10 39.62 34.45 39.59 39.35 755,100
Mar 18, 2024 39.22 39.50 38.23 38.77 38.53 757,100
Mar 15, 2024 37.93 39.36 37.93 39.00 38.76 1,482,900
Mar 14, 2024 38.58 38.82 37.73 38.34 38.10 455,900
Mar 13, 2024 38.07 39.12 38.07 38.84 38.60 339,800
Mar 12, 2024 37.58 38.42 37.42 37.93 37.70 326,300
Mar 11, 2024 37.17 37.37 36.31 37.21 36.98 286,400
Mar 8, 2024 37.99 38.33 36.99 37.37 37.14 205,100
Mar 7, 2024 37.61 37.99 37.10 37.78 37.55 269,400
Mar 6, 2024 38.27 38.27 36.38 37.35 37.12 278,400
Mar 5, 2024 38.55 38.96 38.20 38.21 37.98 335,500
Mar 4, 2024 38.86 39.21 38.35 38.94 38.70 315,400
Mar 1, 2024 38.62 39.00 38.06 38.70 38.46 329,200
Feb 29, 2024 37.95 38.90 37.61 38.61 38.37 345,900
Feb 28, 2024 37.29 37.74 37.22 37.39 37.16 288,100
Feb 27, 2024 37.54 38.20 37.34 37.82 37.59 295,500
Feb 26, 2024 35.94 37.51 35.94 37.19 36.96 319,700
Feb 23, 2024 35.45 36.36 34.99 35.92 35.70 714,600
Feb 22, 2024 36.52 36.59 35.11 35.35 35.13 613,600
Feb 21, 2024 36.75 37.30 36.07 36.32 36.10 433,200
Feb 20, 2024 37.46 37.67 35.96 36.86 36.63 369,100
Feb 16, 2024 37.67 39.01 37.64 38.16 37.93 515,300
Feb 15, 2024 37.61 38.35 37.03 38.21 37.98 454,300
Feb 14, 2024 36.87 37.49 36.22 37.44 37.21 354,600
Feb 13, 2024 35.60 36.65 35.24 36.19 35.97 517,800
Feb 12, 2024 34.52 37.07 34.52 36.85 36.62 526,900
Feb 9, 2024 33.45 34.55 33.35 34.34 34.13 461,100
Feb 8, 2024 32.72 33.63 32.48 33.61 33.40 423,600
Feb 7, 2024 31.92 32.78 31.64 32.61 32.41 357,000
Feb 6, 2024 31.72 32.63 31.70 32.43 32.23 394,400
Feb 5, 2024 31.50 32.11 31.03 31.81 31.61 323,600
Feb 2, 2024 31.60 32.24 31.35 31.94 31.74 251,000
Feb 1, 2024 31.58 32.13 31.20 32.09 31.89 238,500
Jan 31, 2024 32.45 32.80 31.27 31.37 31.18 340,900
Jan 30, 2024 31.54 32.63 31.54 32.49 32.29 292,800
Jan 29, 2024 31.63 31.75 31.13 31.68 31.49 207,900
Jan 26, 2024 31.50 32.06 31.33 31.68 31.49 231,700
Jan 25, 2024 31.06 31.43 30.96 31.37 31.18 239,400
Jan 24, 2024 30.82 30.82 30.27 30.61 30.42 225,400
Jan 23, 2024 31.12 31.13 30.39 30.40 30.21 246,800
Jan 22, 2024 29.69 30.61 29.47 30.56 30.37 352,700
Jan 19, 2024 29.60 29.76 28.99 29.55 29.37 260,800
Jan 18, 2024 29.45 29.45 28.68 29.41 29.23 250,900
Jan 17, 2024 29.02 29.31 28.80 29.20 29.02 322,600
Jan 16, 2024 28.88 29.33 28.36 29.30 29.12 369,300
Jan 12, 2024 30.74 30.75 29.35 29.44 29.26 287,200
Jan 11, 2024 30.49 30.55 29.73 30.18 29.99 369,700
Jan 10, 2024 30.18 30.75 29.83 30.69 30.50 275,400
Jan 9, 2024 29.90 30.25 29.60 30.16 29.97 266,300
Jan 8, 2024 29.31 30.25 29.07 30.14 29.95 348,000
Jan 5, 2024 29.74 30.33 29.41 29.48 29.30 317,800
Jan 4, 2024 29.88 30.09 29.59 29.88 29.70 313,600
Jan 3, 2024 30.42 30.59 29.86 29.92 29.74 284,300
Jan 2, 2024 30.71 31.10 30.49 30.91 30.72 298,300
Dec 29, 2023 31.69 31.99 30.60 30.73 30.54 327,400
Dec 28, 2023 31.40 31.85 31.15 31.67 31.48 314,000
Dec 27, 2023 31.39 31.61 30.95 31.59 31.40 250,500
Dec 26, 2023 30.70 31.35 30.68 31.27 31.08 183,300
Dec 22, 2023 30.04 31.05 29.47 30.54 30.35 277,300
Dec 21, 2023 30.70 31.06 30.41 31.05 30.86 245,500
Dec 20, 2023 0.07 Dividend
Dec 20, 2023 31.22 31.75 30.33 30.41 30.22 353,700
Dec 19, 2023 30.54 31.44 30.46 31.43 31.17 361,400
Dec 18, 2023 30.52 30.78 29.88 30.24 29.99 411,900
Dec 15, 2023 30.08 30.48 29.39 30.30 30.05 1,426,400
Dec 14, 2023 30.28 30.51 29.42 29.88 29.63 414,800
Dec 13, 2023 28.74 29.34 27.67 29.31 29.07 486,500
Dec 12, 2023 28.39 28.89 28.04 28.77 28.53 315,500

Related Tickers