CAL

Caleres Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Caleres Inc CAL NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.13 1.36% 9.66 20:00:00
Close Price Low Price High Price Open Price Previous Close
9.66 9.225 9.685 9.64 9.53
more quote information »

CAL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week9.729.728.759.09454,492-0.06-0.62%
1 Month9.5110.598.759.59449,5930.151.58%
3 Months6.5011.505.998.96788,1463.1648.62%
6 Months5.0511.574.948.13948,1084.6191.29%
1 Year22.3224.8652.489.66805,810-12.66-56.72%
3 Years29.4641.092.4818.54581,704-19.80-67.21%
5 Years30.4141.092.4820.71467,069-20.75-68.23%

CAL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 23 2020 9.66 0.13 1.36% 9.64 9.685 9.225 275,138
Oct 22 2020 9.53 0.78 8.91% 8.75 9.61 8.75 501,200
Oct 21 2020 8.75 -0.15 -1.69% 8.85 8.96 8.75 502,803
Oct 20 2020 8.90 -0.09 -1.0% 9.09 9.33 8.82 523,141
Oct 19 2020 8.99 -0.28 -3.02% 9.37 9.61 8.98 334,394
Oct 16 2020 9.27 -0.42 -4.33% 9.72 9.72 9.26 410,922
Oct 15 2020 9.69 0.21 2.22% 9.34 9.745 9.24 635,264
Oct 14 2020 9.48 0.10 1.07% 9.42 9.62 9.23 396,160
Oct 13 2020 9.38 -0.47 -4.77% 9.70 9.79 9.335 300,512
Oct 12 2020 9.85 -0.22 -2.18% 9.94 10.37 9.80 330,679
Oct 09 2020 10.07 -0.10 -0.98% 10.20 10.41 9.86 325,870
Oct 08 2020 10.17 0.24 2.42% 10.00 10.23 9.75 325,386
Oct 07 2020 9.93 0.25 2.58% 9.95 10.09 9.74 370,014
Oct 06 2020 9.68 -0.49 -4.82% 10.28 10.48 9.62 566,875
Oct 05 2020 10.17 -0.09 -0.88% 10.40 10.59 9.87 634,010
Oct 02 2020 10.26 0.46 4.69% 9.32 10.355 9.20 462,507
Oct 01 2020 9.80 0.24 2.51% 9.60 9.89 9.52 372,542
Sep 30 2020 9.56 0.14 1.49% 9.52 9.93 9.46 403,564
Sep 29 2020 9.42 -0.24 -2.48% 9.66 9.66 9.0999 510,307
Sep 28 2020 9.66 0.22 2.33% 9.64 10.02 9.61 528,891
Sep 25 2020 9.44 -0.20 -2.07% 9.51 9.77 9.26 556,824
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.