CAL

Caleres Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Caleres Inc CAL NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
1.47 5.54% 27.99 17:34:55
Open Price Low Price High Price Close Price Prev Close
26.81 26.81 27.92 27.91 26.52
more quote information »

CAL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week27.0028.3425.9027.18520,4780.993.67%
1 Month24.6328.3423.4326.33715,2423.3613.64%
3 Months18.0128.3417.2423.63674,4779.9855.41%
6 Months12.6528.3412.41420.16555,84915.34121.26%
1 Year7.9528.345.9913.54674,10220.04252.08%
3 Years35.0741.092.4817.08638,096-7.08-20.19%
5 Years24.7041.092.4819.91502,1553.2913.32%

CAL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 11 2021 27.91 1.39 5.24% 26.81 27.92 26.81 528,382
Jun 10 2021 26.52 -0.87 -3.18% 27.42 27.42 26.22 363,356
Jun 09 2021 27.39 -0.75 -2.67% 28.13 28.34 27.35 422,961
Jun 08 2021 28.14 0.76 2.78% 27.55 28.31 27.065 616,095
Jun 07 2021 27.38 1.27 4.86% 26.12 27.74 26.12 670,254
Jun 04 2021 26.11 -0.82 -3.04% 27.00 27.40 25.90 529,724
Jun 03 2021 26.93 -0.55 -2.0% 27.41 27.43 26.68 495,463
Jun 02 2021 27.48 -0.34 -1.22% 28.00 28.16 26.84 736,325
Jun 01 2021 27.82 2.74 10.93% 26.02 27.99 25.59 1,471,002
May 28 2021 25.08 -2.20 -8.06% 24.26 25.99 23.43 2,692,955
May 27 2021 27.28 0.73 2.75% 26.82 27.56 25.90 1,444,721
May 26 2021 26.55 2.11 8.63% 24.89 26.93 24.89 891,500
May 25 2021 24.44 -0.39 -1.57% 25.00 25.48 24.28 342,856
May 24 2021 24.83 0.34 1.39% 24.62 24.93 24.075 335,916
May 21 2021 24.49 -0.02 -0.08% 24.88 25.06 24.251 523,175
May 20 2021 24.51 -0.61 -2.43% 25.13 25.41 23.86 519,782
May 19 2021 25.12 -0.89 -3.42% 25.21 25.48 24.33 488,372
May 18 2021 26.01 -0.91 -3.38% 27.12 27.72 25.99 250,499
May 17 2021 26.92 0.95 3.66% 25.80 27.03 25.56 334,734
May 14 2021 25.97 1.51 6.17% 24.63 26.05 24.43 459,912
May 13 2021 24.46 0.86 3.64% 24.07 25.46 23.895 480,048
May 12 2021 23.60 -2.02 -7.88% 25.39 25.84 23.41 555,940
See More Historical Prices »


Your Recent History
NYSE
CAL
Caleres
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.