CAL

Caleres Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Caleres Inc CAL NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
0.00 0.0% 6.39 0.00 0.00 0.00 6.39 04:00:00
more quote information »

CAL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week6.777.125.996.45618,773-0.38-5.61%
1 Month7.367.955.997.00653,167-0.97-13.18%
3 Months6.6711.575.357.761,059,661-0.28-4.2%
6 Months17.8818.592.487.401,051,234-11.49-64.26%
1 Year15.5024.8652.4811.88800,950-9.11-58.77%
3 Years26.3241.092.4819.93548,898-19.93-75.72%
5 Years33.1041.092.4821.89441,506-26.71-80.69%

CAL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 04 2020 6.39 0.26 4.24% 6.08 6.43 6.08 642,147
Aug 03 2020 6.13 -0.18 -2.85% 6.32 6.44 5.99 700,469
Jul 31 2020 6.31 -0.27 -4.1% 6.50 6.66 6.26 635,322
Jul 30 2020 6.58 -0.40 -5.73% 6.84 6.91 6.47 560,915
Jul 29 2020 6.98 0.22 3.25% 6.77 7.12 6.77 555,010
Jul 28 2020 6.76 -0.05 -0.73% 6.82 6.94 6.75 527,134
Jul 27 2020 6.81 -0.51 -6.97% 7.20 7.20 6.57 1,053,696
Jul 24 2020 7.32 -0.40 -5.18% 7.67 7.86 7.31 453,071
Jul 23 2020 7.72 0.19 2.52% 7.51 7.95 7.40 488,148
Jul 22 2020 7.53 0.00 0.0% 7.42 7.65 7.31 388,136
Jul 21 2020 7.53 0.62 8.97% 7.04 7.63 7.025 597,553
Jul 20 2020 6.91 -0.51 -6.87% 7.29 7.4199 6.715 821,314
Jul 17 2020 7.42 -0.28 -3.64% 7.70 7.70 7.36 453,318
Jul 16 2020 7.70 0.14 1.85% 7.43 7.77 7.33 582,662
Jul 15 2020 7.56 0.74 10.85% 7.25 7.82 7.03 903,770
Jul 14 2020 6.82 -0.16 -2.29% 6.94 7.11 6.715 627,642
Jul 13 2020 6.98 -0.21 -2.92% 7.29 7.50 6.73 585,676
Jul 10 2020 7.19 0.42 6.2% 7.19 7.38 6.81 616,256
Jul 09 2020 6.77 -0.53 -7.26% 7.31 7.31 6.55 1,059,788
Jul 08 2020 7.30 -0.10 -1.35% 7.36 7.53 6.93 878,809
Jul 07 2020 7.40 -0.55 -6.92% 7.75 7.96 7.36 1,133,320
Jul 06 2020 7.95 -0.12 -1.49% 8.47 8.70 7.52 815,261
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.