Caleres Inc (CAL) Historical Stock Data

13.47 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, CAL is up 0.47% a day on average. There have been 16 days where Caleres Inc closed green and 14 days where CAL closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-04	13.32	13.47	↑$0.15 (1.13%)	13.14	13.72	1.08M
2025-12-03	12.70	13.35	↑$0.65 (5.12%)	12.63	13.58	0.93M
2025-12-02	12.57	12.60	↑$0.03 (0.24%)	12.22	12.64	0.92M
2025-12-01	11.57	12.43	↑$0.86 (7.43%)	11.44	12.51	0.98M
2025-11-28	11.81	11.71	↓$0.10 (-0.85%)	11.48	11.81	489.07K
2025-11-26	11.69	11.80	↑$0.11 (0.94%)	11.65	11.88	495.41K
2025-11-25	10.77	11.65	↑$0.88 (8.17%)	10.77	11.78	1.17M
2025-11-24	10.52	10.60	↑$0.08 (0.76%)	10.30	10.67	1.10M
2025-11-21	9.76	10.55	↑$0.79 (8.09%)	9.65	10.70	1.44M
2025-11-20	9.78	9.63	↓$0.15 (-1.53%)	9.62	9.92	715.07K
2025-11-19	9.67	9.71	↑$0.04 (0.41%)	9.59	9.92	529.50K
2025-11-18	9.74	9.67	↓$0.07 (-0.72%)	9.54	9.82	669.99K
2025-11-17	10.26	9.93	↓$0.33 (-3.22%)	9.78	10.37	663.08K
2025-11-14	10.64	10.31	↓$0.33 (-3.10%)	10.16	10.76	717.49K
2025-11-13	11.25	10.92	↓$0.33 (-2.93%)	10.85	11.57	1.47M
2025-11-12	11.42	11.30	↓$0.12 (-1.05%)	11.25	11.83	711.52K
2025-11-11	11.13	11.29	↑$0.16 (1.44%)	10.96	11.37	575.66K
2025-11-10	11.49	11.14	↓$0.35 (-3.05%)	11.03	11.58	0.99M
2025-11-07	11.03	11.30	↑$0.27 (2.45%)	10.73	11.35	1.10M
2025-11-06	11.34	11.04	↓$0.30 (-2.65%)	10.96	11.39	0.95M
2025-11-05	10.52	11.38	↑$0.86 (8.17%)	10.39	11.78	1.85M
2025-11-04	10.91	10.40	↓$0.51 (-4.67%)	10.33	11.05	1.45M
2025-11-03	11.00	11.01	↑$0.01 (0.09%)	10.66	11.35	6.38M
2025-10-31	10.87	11.04	↑$0.17 (1.56%)	10.52	11.07	1.07M
2025-10-30	11.57	10.98	↓$0.59 (-5.10%)	10.97	11.57	1.61M
2025-10-29	12.46	11.80	↓$0.66 (-5.30%)	11.54	12.46	1.11M
2025-10-28	12.37	12.50	↑$0.13 (1.05%)	12.24	12.73	1.33M
2025-10-27	12.78	12.54	↓$0.24 (-1.88%)	12.54	13.11	446.60K
2025-10-24	12.72	12.57	↓$0.15 (-1.18%)	12.56	12.93	574.18K
2025-10-23	12.31	12.82	↑$0.51 (4.14%)	12.17	12.83	738.26K