Skip to main content

Caleres, Inc. Common Stock (NY:CAL)

12.22 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 12.47 12.69 12.22 12.22 805,137 -0.32(-2.55%)
Jun 27, 2025 12.65 12.83 12.39 12.54 1,046,551 +0.14(+1.13%)
Jun 26, 2025 12.53 12.68 12.36 12.40 572,669 +0.03(+0.24%)
Jun 25, 2025 12.60 12.63 12.22 12.37 722,350 -0.20(-1.59%)
Jun 24, 2025 12.78 12.95 12.46 12.57 796,688 +0.02(+0.16%)
Jun 23, 2025 12.35 12.68 12.09 12.55 765,462 -0.03(-0.24%)
Jun 20, 2025 13.26 13.26 12.58 12.58 1,873,613 -0.55(-4.19%)
Jun 18, 2025 13.26 13.57 13.09 13.13 651,910 -0.27(-2.01%)
Jun 17, 2025 13.34 13.71 13.20 13.40 795,018 -0.13(-0.96%)
Jun 16, 2025 12.60 13.54 12.35 13.53 1,054,422 +1.22(+9.91%)
Jun 13, 2025 13.10 13.25 12.25 12.31 1,352,908 -0.85(-6.46%)
Jun 12, 2025 13.17 13.40 13.11 13.16 893,041 -0.31(-2.30%)
Jun 11, 2025 14.51 14.51 13.46 13.47 1,194,169 -0.86(-6.00%)
Jun 10, 2025 14.35 14.42 13.90 14.33 1,134,832 +0.03(+0.21%)
Jun 09, 2025 13.96 14.45 13.80 14.30 1,139,809 +0.73(+5.38%)
Jun 06, 2025 13.49 13.63 13.23 13.57 905,513 +0.42(+3.19%)
Jun 05, 2025 13.30 13.58 13.01 13.15 1,824,825 -0.12(-0.90%)
Jun 04, 2025 13.42 13.43 13.05 13.27 945,729 -0.02(-0.15%)
Jun 03, 2025 13.11 13.71 12.93 13.29 1,135,279 +0.18(+1.37%)
Jun 02, 2025 13.30 13.31 12.93 13.11 1,232,049 -0.27(-2.01%)
May 30, 2025 13.19 13.59 13.07 13.38 1,822,406 +0.07(+0.52%)
May 29, 2025 14.67 14.90 13.10 13.31 5,603,817 -2.98(-18.31%)
May 28, 2025 16.64 16.77 15.92 16.29 1,558,119 -0.19(-1.15%)
May 27, 2025 16.14 16.51 15.60 16.48 1,450,914 +0.61(+3.82%)
May 23, 2025 15.83 16.03 15.74 15.88 716,676 -0.55(-3.33%)
May 22, 2025 16.27 16.64 16.15 16.42 486,704 +0.29(+1.79%)
May 21, 2025 16.69 16.70 16.09 16.13 674,219 -1.05(-6.13%)
May 20, 2025 17.12 17.44 16.96 17.19 588,309 +0.19(+1.11%)
May 19, 2025 17.27 17.42 16.89 17.00 701,152 -0.73(-4.10%)
May 16, 2025 17.46 18.02 17.07 17.73 654,739 +0.29(+1.65%)
May 15, 2025 17.20 17.79 17.06 17.44 1,144,457 +0.05(+0.29%)
May 14, 2025 17.17 17.73 16.91 17.39 629,917 -0.03(-0.17%)
May 13, 2025 17.37 17.76 17.16 17.42 745,997 +0.11(+0.63%)
May 12, 2025 16.47 18.17 16.34 17.31 1,592,647 +2.32(+15.46%)
May 09, 2025 15.49 15.75 14.95 14.99 674,935 -0.62(-3.95%)
May 08, 2025 15.10 15.91 14.93 15.61 902,514 +0.77(+5.16%)
May 07, 2025 14.70 15.22 14.49 14.84 991,276 +0.52(+3.61%)
May 06, 2025 14.96 14.98 14.30 14.32 1,081,846 -0.86(-5.64%)
May 05, 2025 15.76 15.93 15.17 15.18 540,638 -0.63(-3.96%)
May 02, 2025 15.52 16.05 15.44 15.81 576,409 +0.55(+3.59%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.