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
1.20 5.25% 24.06 19:50:18
Open Price Low Price High Price Close Price Prev Close
23.10 22.85 24.20 24.06 22.86
more quote information »

CAL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week21.5924.2021.2122.36609,3292.4711.44%
1 Month24.9926.5021.2123.65647,732-0.93-3.72%
3 Months26.6928.1821.2124.09490,525-2.63-9.85%
6 Months20.8729.358817.3024.27589,0133.1915.29%
1 Year10.4929.35887.5719.16552,24913.57129.36%
3 Years35.0837.81992.4816.72657,085-11.02-31.41%
5 Years25.2041.092.4820.00515,416-1.14-4.52%

CAL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 22 2021 24.06 1.20 5.25% 23.10 24.20 22.85 634,909
Sep 21 2021 22.86 0.60 2.7% 22.55 23.08 22.15 467,474
Sep 20 2021 22.26 0.01 0.04% 21.42 22.32 21.21 611,538
Sep 17 2021 22.25 0.00 0.0% 22.34 22.88 21.91 1,142,137
Sep 16 2021 22.25 -0.10 -0.45% 22.22 22.66 22.09 386,391
Sep 15 2021 22.35 0.63 2.9% 21.59 22.36 21.59 439,105
Sep 14 2021 21.72 -0.50 -2.25% 22.25 22.25 21.57 378,843
Sep 13 2021 22.22 -0.42 -1.86% 22.79 22.82 21.83 589,553
Sep 10 2021 22.64 -0.55 -2.37% 23.42 23.57 22.59 397,570
Sep 09 2021 23.19 0.69 3.07% 22.55 23.435 22.3001 552,453
Sep 08 2021 22.50 -1.12 -4.74% 23.39 23.77 22.10 963,551
Sep 07 2021 23.62 -0.64 -2.64% 24.69 25.36 23.58 689,421
Sep 03 2021 24.26 -0.80 -3.19% 24.73 25.23 24.00 736,096
Sep 02 2021 25.06 -0.56 -2.19% 25.85 25.85 24.41 662,963
Sep 01 2021 25.62 1.03 4.19% 26.50 26.50 24.25 1,844,287
Aug 31 2021 24.59 -0.27 -1.09% 24.97 25.11 23.49 1,036,368
Aug 30 2021 24.86 0.08 0.32% 25.00 25.38 24.47 466,086
Aug 27 2021 24.78 1.03 4.34% 24.03 24.89 23.72 293,082
Aug 26 2021 23.75 -0.85 -3.46% 24.12 24.59 23.23 320,786
Aug 25 2021 24.60 -0.33 -1.32% 24.99 25.32 24.38 329,204
Aug 24 2021 24.93 1.21 5.1% 23.83 25.315 23.83 509,936
Aug 23 2021 23.72 -0.13 -0.55% 24.41 24.77 23.56 458,990
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.