Caleres Inc (CAL) Historical Stock Data
13.28 ↑0.13 (0.99%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CAL is up 1.31% a day on average. There have been 19 days where Caleres Inc closed green and 11 days where CAL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 13.04 | 13.28 | ↑$0.24 (1.84%) | 12.94 | 13.42 | 292.62K |
| 2025-12-24 | 12.88 | 13.15 | ↑$0.27 (2.10%) | 12.63 | 13.25 | 302.10K |
| 2025-12-23 | 13.12 | 12.87 | ↓$0.25 (-1.91%) | 12.72 | 13.29 | 496.13K |
| 2025-12-22 | 13.22 | 13.30 | ↑$0.08 (0.61%) | 12.86 | 13.35 | 779.99K |
| 2025-12-19 | 13.11 | 13.18 | ↑$0.07 (0.53%) | 12.97 | 13.32 | 1.01M |
| 2025-12-18 | 13.79 | 13.30 | ↓$0.49 (-3.55%) | 13.18 | 13.85 | 763.90K |
| 2025-12-17 | 13.82 | 13.57 | ↓$0.25 (-1.81%) | 13.13 | 13.82 | 1.41M |
| 2025-12-16 | 13.52 | 13.82 | ↑$0.30 (2.22%) | 13.31 | 13.83 | 830.45K |
| 2025-12-15 | 13.53 | 13.64 | ↑$0.11 (0.81%) | 13.18 | 13.76 | 738.74K |
| 2025-12-12 | 13.58 | 13.30 | ↓$0.28 (-2.06%) | 13.04 | 13.69 | 721.86K |
| 2025-12-11 | 13.23 | 13.53 | ↑$0.30 (2.27%) | 12.68 | 13.53 | 1.21M |
| 2025-12-10 | 12.40 | 13.38 | ↑$0.98 (7.90%) | 12.31 | 13.54 | 1.39M |
| 2025-12-09 | 11.43 | 12.74 | ↑$1.32 (11.51%) | 11.09 | 12.89 | 2.40M |
| 2025-12-08 | 13.40 | 13.49 | ↑$0.09 (0.67%) | 13.14 | 13.72 | 1.42M |
| 2025-12-05 | 13.59 | 13.33 | ↓$0.26 (-1.91%) | 13.13 | 13.78 | 0.94M |
| 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 |
Create an account or log in to view more rows.
$CAL nothing drops
$CAL wow
$CAL who loaded up??
$CAL one of the poorest performed stocks for a big name.
$CAL it's just a matter of time and patience...
$CAL super bullish
$CAL Many many bears
$CAL looking good today??
$CAL nice
$CAL eyeing for a scalp