Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Caleres Inc (NY: CAL )

36.58 -0.26 (-0.71%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2020 9.119 9.512 9.062 9.158 421,292 +0.13(+1.49%)
Sep 29, 2020 9.254 9.254 8.717 9.024 532,724 -0.23(-2.48%)
Sep 28, 2020 9.234 9.598 9.206 9.254 552,124 +0.21(+2.33%)
Sep 25, 2020 9.110 9.359 8.870 9.043 581,259 -0.19(-2.07%)
Sep 24, 2020 9.483 9.570 8.937 9.234 582,914 -0.28(-2.92%)
Sep 23, 2020 10.25 10.54 9.493 9.512 584,786 -0.56(-5.52%)
Sep 22, 2020 10.05 10.34 9.780 10.07 955,809 +0.16(+1.64%)
Sep 21, 2020 10.13 10.22 9.493 9.905 735,337 -0.63(-6.00%)
Sep 18, 2020 10.48 10.72 10.29 10.54 1,816,645 +0.09(+0.82%)
Sep 17, 2020 10.67 10.86 10.37 10.45 845,820 -0.34(-3.11%)
Sep 16, 2020 10.24 11.02 10.22 10.79 1,446,661 +0.75(+7.44%)
Sep 15, 2020 9.560 10.21 9.436 10.04 991,871 +0.57(+6.07%)
Sep 14, 2020 8.909 9.531 8.775 9.464 783,470 +0.69(+7.86%)
Sep 11, 2020 8.755 9.004 8.525 8.775 653,186 +0.09(+0.99%)
Sep 10, 2020 8.832 9.148 8.679 8.688 611,794 -0.13(-1.52%)
Sep 09, 2020 9.060 9.060 8.528 8.822 784,962 -0.19(-2.11%)
Sep 08, 2020 9.269 9.393 8.765 9.013 1,228,658 -0.36(-3.85%)
Sep 04, 2020 9.887 9.887 9.212 9.374 1,023,989 -0.15(-1.60%)
Sep 03, 2020 9.849 10.14 9.412 9.526 1,745,504 -0.31(-3.19%)
Sep 02, 2020 8.632 10.02 8.594 9.840 5,178,866 +1.52(+18.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.