Caleres Inc (CAL) Historical Stock Data
36.57 ↑0.44 (1.22%)
As of May 2, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CAL is down -0.46% a day on average. There have been 12 days where Caleres Inc closed green and 18 days where CAL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 36.75 | 36.57 | ↓$0.18 (-0.49%) | 36.34 | 37.10 | 279.17K |
| 2024-05-01 | 36.89 | 36.13 | ↓$0.76 (-2.06%) | 36.07 | 37.42 | 264.74K |
| 2024-04-30 | 37.46 | 36.83 | ↓$0.63 (-1.68%) | 36.76 | 37.74 | 327.34K |
| 2024-04-29 | 37.31 | 37.72 | ↑$0.41 (1.10%) | 37.27 | 38.35 | 399.35K |
| 2024-04-26 | 36.43 | 36.94 | ↑$0.51 (1.40%) | 36.43 | 37.53 | 223.56K |
| 2024-04-25 | 36.20 | 36.39 | ↑$0.19 (0.52%) | 35.63 | 36.45 | 305.02K |
| 2024-04-24 | 37.59 | 36.73 | ↓$0.86 (-2.29%) | 36.70 | 37.71 | 356.42K |
| 2024-04-23 | 36.07 | 37.72 | ↑$1.65 (4.57%) | 35.88 | 37.79 | 452.17K |
| 2024-04-22 | 35.54 | 35.82 | ↑$0.28 (0.79%) | 35.34 | 36.37 | 434.04K |
| 2024-04-19 | 34.67 | 35.26 | ↑$0.59 (1.70%) | 34.66 | 35.28 | 520.80K |
| 2024-04-18 | 34.93 | 34.85 | ↓$0.08 (-0.23%) | 34.64 | 35.62 | 422.42K |
| 2024-04-17 | 35.37 | 34.70 | ↓$0.67 (-1.89%) | 34.48 | 35.46 | 327.96K |
| 2024-04-16 | 35.02 | 35.12 | ↑$0.10 (0.29%) | 34.36 | 35.27 | 360.71K |
| 2024-04-15 | 35.83 | 35.05 | ↓$0.78 (-2.18%) | 34.78 | 36.01 | 319.20K |
| 2024-04-12 | 35.94 | 35.43 | ↓$0.51 (-1.42%) | 35.14 | 35.99 | 381.79K |
| 2024-04-11 | 35.90 | 36.16 | ↑$0.26 (0.72%) | 35.54 | 36.35 | 315.05K |
| 2024-04-10 | 35.77 | 35.79 | ↑$0.02 (0.06%) | 35.11 | 36.03 | 463.93K |
| 2024-04-09 | 37.30 | 36.54 | ↓$0.76 (-2.04%) | 36.51 | 37.46 | 530.29K |
| 2024-04-08 | 37.05 | 37.03 | ↓$0.02 (-0.05%) | 36.88 | 37.42 | 521.06K |
| 2024-04-05 | 36.99 | 37.10 | ↑$0.11 (0.30%) | 36.98 | 37.57 | 429.58K |
| 2024-04-04 | 38.50 | 37.07 | ↓$1.43 (-3.71%) | 36.73 | 38.54 | 530.45K |
| 2024-04-03 | 38.45 | 38.06 | ↓$0.39 (-1.01%) | 38.02 | 39.11 | 378.36K |
| 2024-04-02 | 39.67 | 38.25 | ↓$1.42 (-3.58%) | 37.98 | 39.75 | 504.39K |
| 2024-04-01 | 41.29 | 40.14 | ↓$1.15 (-2.79%) | 40.01 | 41.29 | 338.14K |
| 2024-03-28 | 41.14 | 41.03 | ↓$0.11 (-0.27%) | 40.52 | 41.41 | 393.33K |
| 2024-03-27 | 39.73 | 41.09 | ↑$1.36 (3.42%) | 39.65 | 41.81 | 584.99K |
| 2024-03-26 | 39.90 | 39.45 | ↓$0.45 (-1.13%) | 39.24 | 40.30 | 0.95M |
| 2024-03-25 | 40.72 | 39.70 | ↓$1.02 (-2.50%) | 39.68 | 41.21 | 298.15K |
| 2024-03-22 | 40.88 | 40.46 | ↓$0.42 (-1.03%) | 40.09 | 41.24 | 418.70K |
| 2024-03-21 | 40.42 | 41.11 | ↑$0.69 (1.71%) | 40.16 | 41.94 | 639.19K |
Create an account or log in to view more rows.
$CAL I'll say it again slowwwllyyyy! Better stocks to short by far
$CAL the time is near
$CAL last chance to load imo
$CAL Buying more
$CAL It's happening!
$CAL Green today if ya buy
$CAL BUY BUY BUY
$CAL Pamp it higher...
$CAL what calls are you guys jacked to the tits on?
$CAL bag holders for life club