Skip to main content
IC
Caleres, Inc. (CAL)
NYSE: CAL · Real-Time Price · USD
17.40
+2.33 (15.46%)
At close: May 12, 2025, 4:00 PM
17.40
0.00 (0.00%)
After-hours: May 12, 2025, 4:10 PM EDT

Caleres Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202516.5618.2716.4317.40-15.46%1,582,132
May 9, 202515.5715.8315.0315.0715.07-3.95%671,394
May 8, 202515.1815.9915.0115.6915.695.16%897,779
May 7, 202514.7815.3014.5714.9214.923.61%986,075
May 6, 202515.0415.0614.3814.4014.40-5.64%1,076,171
May 5, 202515.8416.0115.2515.2615.26-3.96%537,802
May 2, 202515.6016.1315.5215.8915.893.59%573,385
May 1, 202515.3215.6415.0715.3415.340.66%463,374
Apr 30, 202515.0315.3314.8015.2415.24-1.68%543,648
Apr 29, 202515.5215.5315.0115.5015.50-0.77%573,116
Apr 28, 202515.5315.8815.2915.6215.620.90%429,733
Apr 25, 202515.6115.6115.0615.4815.48-1.46%563,883
Apr 24, 202515.0715.8414.9215.7115.714.45%748,309
Apr 23, 202515.9316.4615.0115.0415.04-1.83%1,048,235
Apr 22, 202515.4215.5814.9015.3215.320.26%898,666
Apr 21, 202515.0915.2914.6415.2815.280.13%721,290
Apr 17, 202514.3515.3014.2515.2615.265.97%843,062
Apr 16, 202515.0415.4014.2814.4014.40-4.45%857,300
Apr 15, 202515.4815.7814.8115.0715.07-3.27%1,458,606
Apr 14, 202516.3516.3515.2115.5815.58-2.26%937,907
Apr 11, 202516.0716.2815.0015.9415.94-1.79%1,050,118
Apr 10, 202516.5516.5515.3216.2316.23-4.92%1,392,352
Apr 9, 202514.5317.6014.3517.0717.0715.57%1,838,446
Apr 8, 202516.4816.4814.3314.7714.77-7.80%1,711,472
Apr 7, 202515.4216.5614.6616.0216.02-0.44%1,938,493
Apr 4, 202514.7516.5314.3816.0916.093.67%1,533,801
Apr 3, 202516.2216.4114.4615.5215.52-12.96%2,756,464
Apr 2, 202517.2518.0817.2517.8317.830.68%995,772
Apr 1, 202517.7317.9717.4317.7117.712.79%944,859
Mar 31, 202516.9617.4216.8017.2317.23-0.40%896,534
Mar 28, 202517.7317.7516.9117.3017.30-3.41%1,008,494
Mar 27, 202517.7217.9917.4617.9117.911.42%1,023,564
Mar 26, 202517.3417.6816.9417.6617.592.20%978,412
Mar 25, 202517.4217.6917.0517.2817.21-1.82%1,389,592
Mar 24, 202516.7917.6816.6717.6017.536.67%1,288,716
Mar 21, 202516.4816.7816.0416.5016.44-2.02%2,820,233
Mar 20, 202516.8017.7015.9616.8416.772.75%1,649,775
Mar 19, 202516.4516.6716.1716.3916.330.99%1,172,524
Mar 18, 202516.2416.2415.6016.2316.17-0.86%745,253
Mar 17, 202515.7716.5715.6316.3716.315.82%978,255
Mar 14, 202515.5715.5715.2515.4715.411.31%775,937
Mar 13, 202515.5115.9215.0015.2715.21-1.10%755,272
Mar 12, 202515.8916.0415.2815.4415.38-2.28%753,817
Mar 11, 202517.1917.1915.8015.8015.74-8.56%874,068
Mar 10, 202517.2517.7217.0217.2817.21-0.46%1,066,874
Mar 7, 202516.7217.5616.5417.3617.292.90%1,146,905
Mar 6, 202516.2417.1016.1416.8716.802.68%930,792
Mar 5, 202516.3716.4815.9416.4316.370.67%749,816
Mar 4, 202515.8016.5815.2416.3216.261.37%1,204,336
Mar 3, 202516.2116.6315.7716.1016.04-0.37%815,093