Caleres, Inc. CAL
NYSE · United States · Retail Trade
$12.16-0.02 (-0.13%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $12.18 | 0.00% | $12.15 | $12.30 | $12.05 | 26.49K |
| 2026-09-30 | $12.18 | -2.17% | $12.63 | $12.63 | $11.93 | 626.20K |
| 2026-09-29 | $12.45 | -0.64% | $12.62 | $12.67 | $12.25 | 332.80K |
| 2026-09-28 | $12.53 | +0.08% | $12.38 | $12.77 | $12.28 | 438.40K |
| 2026-09-25 | $12.52 | +0.24% | $12.48 | $12.73 | $12.24 | 366.10K |
| 2026-09-24 | $12.49 | +1.05% | $12.41 | $12.55 | $12.22 | 388.80K |
| 2026-09-23 | $12.36 | -3.36% | $12.57 | $12.78 | $12.18 | 481.60K |
| 2026-09-22 | $12.79 | +7.39% | $12.27 | $12.81 | $12.27 | 616.10K |
| 2026-09-21 | $11.91 | +1.45% | $11.79 | $12.10 | $11.58 | 473.60K |
| 2026-09-18 | $11.74 | -2.81% | $12.01 | $12.18 | $11.65 | 1.06M |
| 2026-09-17 | $12.08 | +0.50% | $12.31 | $12.31 | $11.95 | 524.70K |
| 2026-09-16 | $12.02 | -2.36% | $12.36 | $12.52 | $12.00 | 485.00K |
| 2026-09-15 | $12.31 | -1.83% | $12.45 | $12.60 | $12.25 | 571.70K |
| 2026-09-14 | $12.54 | +0.24% | $12.30 | $13.09 | $12.30 | 580.00K |
| 2026-09-11 | $12.51 | +5.30% | $12.12 | $12.84 | $12.12 | 743.80K |
| 2026-09-10 | $11.88 | -2.22% | $11.92 | $12.11 | $11.29 | 895.80K |
| 2026-09-09 | $12.15 | +1.00% | $13.02 | $13.95 | $12.12 | 1.30M |
| 2026-09-08 | $12.03 | -3.22% | $12.50 | $12.62 | $12.01 | 765.90K |
| 2026-09-04 | $12.43 | +2.64% | $11.87 | $12.48 | $11.87 | 405.60K |
| 2026-09-03 | $12.11 | -0.98% | $12.41 | $12.53 | $11.79 | 472.20K |
| 2026-09-02 | $12.23 | +4.17% | $11.90 | $12.48 | $11.81 | 714.10K |
| 2026-09-01 | $11.74 | -3.61% | $12.15 | $12.26 | $11.68 | 552.70K |
| 2026-08-31 | $12.18 | -2.40% | $12.47 | $12.47 | $11.91 | 665.00K |
| 2026-08-28 | $12.48 | -0.48% | $12.58 | $12.82 | $12.45 | 388.80K |
| 2026-08-27 | $12.54 | -4.20% | $12.91 | $13.02 | $12.43 | 410.90K |
| 2026-08-26 | $13.09 | +0.31% | $13.14 | $13.51 | $12.96 | 468.60K |
| 2026-08-25 | $13.05 | -4.40% | $13.54 | $13.60 | $12.99 | 421.90K |
| 2026-08-24 | $13.65 | +0.22% | $13.67 | $14.16 | $13.54 | 523.90K |
| 2026-08-21 | $13.62 | +5.66% | $13.08 | $13.73 | $13.04 | 502.10K |
| 2026-08-20 | $12.89 | -6.19% | $13.36 | $13.36 | $12.71 | 475.30K |
| 2026-08-19 | $13.74 | +6.35% | $13.21 | $13.75 | $13.18 | 413.60K |
| 2026-08-18 | $12.92 | -2.71% | $13.34 | $13.34 | $12.87 | 496.90K |
| 2026-08-17 | $13.28 | -0.67% | $13.24 | $13.32 | $13.00 | 351.60K |
| 2026-08-14 | $13.37 | -2.62% | $13.54 | $13.75 | $13.19 | 285.40K |
| 2026-08-13 | $13.73 | +1.33% | $13.70 | $13.88 | $13.37 | 365.50K |
| 2026-08-12 | $13.55 | -4.24% | $14.10 | $14.10 | $13.53 | 477.50K |
| 2026-08-11 | $14.15 | -2.21% | $14.28 | $14.52 | $14.13 | 409.40K |
| 2026-08-10 | $14.47 | -0.21% | $14.59 | $14.93 | $14.39 | 374.70K |
| 2026-08-07 | $14.50 | +0.28% | $14.35 | $14.54 | $13.98 | 431.70K |
| 2026-08-06 | $14.46 | +0.98% | $14.12 | $14.74 | $14.00 | 888.80K |
| 2026-08-05 | $14.32 | +0.49% | $14.40 | $14.81 | $14.19 | 625.90K |
| 2026-08-04 | $14.25 | +1.79% | $13.95 | $14.61 | $13.95 | 696.20K |
| 2026-08-03 | $14.00 | +9.03% | $13.24 | $14.12 | $13.24 | 648.50K |
| 2026-07-31 | $12.84 | -1.38% | $12.99 | $13.07 | $12.56 | 454.00K |
| 2026-07-30 | $13.02 | +1.24% | $12.83 | $13.11 | $12.66 | 473.50K |
| 2026-07-29 | $12.86 | -3.31% | $13.04 | $13.22 | $12.60 | 598.50K |
| 2026-07-28 | $13.30 | +6.31% | $12.56 | $13.39 | $12.55 | 548.30K |
| 2026-07-27 | $12.51 | +6.20% | $12.10 | $12.54 | $12.10 | 360.10K |
| 2026-07-24 | $11.78 | +0.86% | $11.66 | $12.02 | $11.45 | 294.80K |
| 2026-07-23 | $11.68 | -7.01% | $12.03 | $12.15 | $11.57 | 464.30K |
| 2026-07-22 | $12.56 | +6.44% | $12.09 | $12.62 | $12.03 | 454.00K |
| 2026-07-21 | $11.80 | -0.51% | $11.72 | $11.87 | $11.53 | 366.60K |
| 2026-07-20 | $11.86 | +0.08% | $12.06 | $12.27 | $11.70 | 340.60K |
| 2026-07-17 | $11.85 | -4.13% | $12.12 | $12.59 | $11.78 | 433.30K |
| 2026-07-16 | $12.36 | +5.46% | $11.81 | $12.45 | $11.81 | 559.70K |
| 2026-07-15 | $11.72 | +3.63% | $11.40 | $12.01 | $11.29 | 543.00K |
| 2026-07-14 | $11.31 | -4.48% | $11.97 | $11.97 | $11.27 | 469.60K |
| 2026-07-13 | $11.84 | +0.25% | $11.63 | $12.22 | $11.63 | 393.20K |
| 2026-07-10 | $11.81 | +2.87% | $11.67 | $11.93 | $11.66 | 295.80K |
| 2026-07-09 | $11.48 | -0.26% | $11.54 | $11.76 | $11.36 | 520.30K |
| 2026-07-08 | $11.51 | -3.60% | $11.77 | $11.77 | $11.13 | 425.10K |
| 2026-07-07 | $11.94 | +1.27% | $11.90 | $12.06 | $11.72 | 380.10K |
| 2026-07-06 | $11.79 | +0.68% | $11.65 | $11.82 | $11.40 | 559.30K |
| 2026-07-02 | $11.71 | -5.49% | $12.40 | $12.61 | $11.66 | 466.80K |
| 2026-07-01 | $12.39 | +0.16% | $12.27 | $12.70 | $12.13 | 513.40K |
| 2026-06-30 | $12.37 | -3.06% | $12.57 | $12.64 | $12.10 | 490.70K |
| 2026-06-29 | $12.76 | -5.41% | $13.23 | $13.26 | $12.57 | 724.80K |
| 2026-06-26 | $13.49 | +8.18% | $12.28 | $13.49 | $12.28 | 1.68M |
| 2026-06-25 | $12.47 | -3.86% | $12.93 | $13.19 | $12.29 | 325.20K |
| 2026-06-24 | $12.97 | +5.70% | $12.48 | $13.00 | $12.47 | 528.00K |
| 2026-06-23 | $12.27 | -3.16% | $12.62 | $12.85 | $12.19 | 531.00K |
| 2026-06-22 | $12.67 | -3.58% | $13.13 | $13.58 | $12.60 | 594.80K |
| 2026-06-18 | $13.14 | +5.20% | $12.80 | $13.32 | $12.61 | 984.00K |
| 2026-06-17 | $12.49 | -6.72% | $13.54 | $13.75 | $12.45 | 571.10K |
| 2026-06-16 | $13.39 | -4.77% | $14.08 | $14.21 | $13.34 | 551.90K |
| 2026-06-15 | $14.06 | -3.96% | $14.62 | $14.89 | $13.99 | 752.90K |
| 2026-06-12 | $14.64 | -0.61% | $14.83 | $15.01 | $14.50 | 590.90K |
| 2026-06-11 | $14.73 | +7.21% | $13.81 | $14.73 | $13.59 | 724.30K |
| 2026-06-10 | $13.74 | -0.22% | $13.62 | $14.02 | $13.31 | 734.20K |
| 2026-06-09 | $13.77 | +1.03% | $13.70 | $14.63 | $13.39 | 869.10K |
| 2026-06-08 | $13.63 | +10.19% | $12.71 | $13.70 | $12.54 | 936.90K |
| 2026-06-05 | $12.37 | -12.95% | $14.20 | $14.30 | $12.17 | 1.26M |
| 2026-06-04 | $14.21 | +0.64% | $14.85 | $15.04 | $13.14 | 1.18M |
| 2026-06-03 | $14.12 | -1.81% | $14.14 | $14.36 | $13.92 | 719.80K |
| 2026-06-02 | $14.38 | +1.34% | $14.19 | $14.56 | $14.12 | 611.90K |
| 2026-06-01 | $14.19 | -2.54% | $14.46 | $14.56 | $13.88 | 642.80K |
| 2026-05-29 | $14.56 | -0.75% | $14.43 | $14.78 | $14.24 | 600.40K |
| 2026-05-28 | $14.67 | +1.24% | $14.51 | $15.02 | $14.34 | 493.60K |
| 2026-05-27 | $14.49 | +3.80% | $13.99 | $14.99 | $13.99 | 656.40K |
| 2026-05-26 | $13.96 | +3.41% | $13.88 | $14.08 | $13.62 | 573.50K |