Caleres Inc (CAL) Historical Stock Data
35.26 ↑0.41 (1.18%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CAL is down -0.11% a day on average. There have been 13 days where Caleres Inc closed green and 17 days where CAL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-20 | 40.00 | 40.05 | ↑$0.05 (0.13%) | 38.63 | 41.11 | 524.13K |
| 2024-03-19 | 36.10 | 39.59 | ↑$3.49 (9.67%) | 34.45 | 39.62 | 755.08K |
| 2024-03-18 | 39.22 | 38.77 | ↓$0.45 (-1.15%) | 38.23 | 39.50 | 756.06K |
| 2024-03-15 | 37.93 | 39.00 | ↑$1.07 (2.82%) | 37.93 | 39.36 | 1.48M |
| 2024-03-14 | 38.58 | 38.34 | ↓$0.24 (-0.62%) | 37.73 | 38.82 | 455.89K |
| 2024-03-13 | 38.07 | 38.84 | ↑$0.77 (2.02%) | 38.07 | 39.12 | 339.77K |
| 2024-03-12 | 37.58 | 37.93 | ↑$0.35 (0.93%) | 37.42 | 38.42 | 326.25K |
| 2024-03-11 | 37.17 | 37.21 | ↑$0.04 (0.11%) | 36.31 | 37.37 | 286.40K |
| 2024-03-08 | 37.99 | 37.37 | ↓$0.62 (-1.63%) | 36.99 | 38.33 | 205.12K |
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