5 DAY PERFORMANCE
+3.39%
1 MONTH PERFORMANCE
-26.36%
3 MONTH PERFORMANCE
-28.36%
6 MONTH PERFORMANCE
-32.92%
YEAR-TO-DATE PERFORMANCE
-24.47%
1 YEAR PERFORMANCE
-24.00%
Caleres, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $23.04 | $23.21 (0.74%) | $23.28 | $22.51 | 298,472 | $768.00 M |
| 12/23/2024 | $23.52 | $22.94 (-2.47%) | $24.13 | $22.71 | 730,780 | $767.00 M |
| 12/20/2024 | $22.07 | $23.53 (6.62%) | $23.88 | $22.07 | 3.05 M | $786.73 M |
| 12/19/2024 | $23.37 | $22.45 (-3.94%) | $23.73 | $22.34 | 1.04 M | $750.62 M |
| 12/18/2024 | $24.16 | $23.21 (-3.93%) | $24.33 | $23.01 | 942,700 | $776.03 M |
| 12/17/2024 | $23.76 | $23.88 (0.51%) | $24.48 | $23.72 | 739,600 | $798.43 M |
| 12/16/2024 | $24.98 | $23.81 (-4.68%) | $25.04 | $23.74 | 900,827 | $796.09 M |
| 12/13/2024 | $24.72 | $25.01 (1.17%) | $25.11 | $24.51 | 801,900 | $836.21 M |
| 12/12/2024 | $26.03 | $24.70 (-5.11%) | $26.16 | $24.62 | 1.19 M | $825.84 M |
| 12/11/2024 | $27.11 | $26.07 (-3.84%) | $27.11 | $26.04 | 634,432 | $871.65 M |
| 12/10/2024 | $26.63 | $26.97 (1.28%) | $27.41 | $26.57 | 687,102 | $901.74 M |
| 12/09/2024 | $27.68 | $26.97 (-2.57%) | $28.27 | $26.92 | 979,028 | $901.74 M |
| 12/06/2024 | $26.99 | $27.18 (0.7%) | $27.50 | $26.73 | 976,029 | $920.94 M |
| 12/05/2024 | $27.08 | $26.57 (-1.88%) | $29.43 | $26.05 | 2.52 M | $900.27 M |
| 12/04/2024 | $32.16 | $33.20 (3.23%) | $33.22 | $31.99 | 549,712 | $1.12 B |
| 12/03/2024 | $32.42 | $32.47 (0.15%) | $32.61 | $31.80 | 434,208 | $1.10 B |
| 12/02/2024 | $31.22 | $32.35 (3.62%) | $32.74 | $31.00 | 558,112 | $1.10 B |
| 11/29/2024 | $31.22 | $31.07 (-0.48%) | $31.83 | $30.94 | 256,828 | $1.05 B |
| 11/27/2024 | $31.40 | $31.63 (0.73%) | $31.86 | $31.19 | 427,322 | $1.07 B |
| 11/26/2024 | $32.20 | $31.08 (-3.48%) | $32.48 | $30.90 | 449,100 | $1.05 B |
| 11/25/2024 | $32.19 | $32.80 (1.89%) | $33.24 | $32.05 | 782,200 | $1.11 B |
| 11/22/2024 | $30.81 | $31.52 (2.3%) | $31.95 | $30.81 | 451,000 | $1.07 B |
| 11/21/2024 | $29.85 | $30.46 (2.04%) | $30.70 | $29.46 | 401,100 | $1.03 B |
| 11/20/2024 | $29.49 | $29.75 (0.88%) | $29.95 | $29.20 | 547,400 | $1.01 B |
| 11/19/2024 | $29.44 | $29.76 (1.09%) | $30.11 | $29.35 | 379,200 | $1.01 B |
| 11/18/2024 | $30.67 | $29.84 (-2.71%) | $30.80 | $29.83 | 451,323 | $1.01 B |
| 11/15/2024 | $30.94 | $30.54 (-1.29%) | $31.29 | $30.22 | 412,846 | $1.03 B |
| 11/14/2024 | $31.86 | $30.42 (-4.52%) | $32.10 | $30.06 | 445,900 | $1.03 B |
| 11/13/2024 | $32.10 | $31.76 (-1.06%) | $32.77 | $31.75 | 433,132 | $1.08 B |
| 11/12/2024 | $31.24 | $31.85 (1.95%) | $31.94 | $31.24 | 489,745 | $1.08 B |
| 11/11/2024 | $30.05 | $31.29 (4.13%) | $31.32 | $30.02 | 468,100 | $1.06 B |
| 11/08/2024 | $30.02 | $29.79 (-0.77%) | $30.13 | $29.42 | 405,408 | $1.01 B |
| 11/07/2024 | $30.19 | $30.25 (0.2%) | $30.84 | $29.97 | 469,619 | $1.02 B |
| 11/06/2024 | $30.26 | $30.15 (-0.36%) | $31.08 | $29.99 | 700,200 | $1.02 B |
| 11/05/2024 | $28.80 | $29.17 (1.28%) | $29.29 | $28.80 | 448,323 | $988.37 M |
| 11/04/2024 | $29.12 | $29.11 (-0.03%) | $29.81 | $29.09 | 558,712 | $986.33 M |
| 11/01/2024 | $29.91 | $29.41 (-1.67%) | $30.10 | $29.34 | 507,143 | $996.50 M |
| 10/31/2024 | $30.48 | $29.85 (-2.07%) | $30.72 | $29.57 | 528,500 | $1.01 B |
| 10/30/2024 | $30.64 | $30.62 (-0.07%) | $31.05 | $30.39 | 574,600 | $1.04 B |
| 10/29/2024 | $30.14 | $30.78 (2.12%) | $30.91 | $29.95 | 451,200 | $1.04 B |
| 10/28/2024 | $28.96 | $30.69 (5.97%) | $30.73 | $28.79 | 586,718 | $1.04 B |
| 10/25/2024 | $29.42 | $28.72 (-2.38%) | $29.46 | $28.65 | 550,800 | $973.12 M |
| 10/24/2024 | $29.72 | $29.02 (-2.36%) | $29.78 | $28.79 | 585,736 | $983.28 M |
| 10/23/2024 | $29.62 | $29.45 (-0.57%) | $29.76 | $29.34 | 597,166 | $997.85 M |
| 10/22/2024 | $30.84 | $29.87 (-3.15%) | $30.84 | $29.86 | 645,500 | $1.01 B |
| 10/21/2024 | $33.15 | $30.97 (-6.58%) | $33.15 | $30.92 | 677,900 | $1.05 B |
| 10/18/2024 | $34.12 | $33.11 (-2.96%) | $34.12 | $33.02 | 362,800 | $1.12 B |
| 10/17/2024 | $33.83 | $33.92 (0.27%) | $33.96 | $33.54 | 742,700 | $1.15 B |
| 10/16/2024 | $33.60 | $33.82 (0.65%) | $34.38 | $33.38 | 1.02 M | $1.15 B |
| 10/15/2024 | $32.54 | $33.16 (1.91%) | $34.01 | $32.54 | 863,500 | $1.12 B |
| 10/14/2024 | $32.77 | $32.54 (-0.7%) | $33.25 | $32.46 | 719,924 | $1.10 B |
| 10/11/2024 | $31.83 | $32.70 (2.73%) | $32.79 | $31.74 | 696,300 | $1.11 B |
| 10/10/2024 | $31.40 | $31.71 (0.99%) | $31.85 | $31.03 | 441,404 | $1.07 B |
| 10/09/2024 | $32.20 | $31.80 (-1.24%) | $32.34 | $31.71 | 504,436 | $1.08 B |
| 10/08/2024 | $32.00 | $32.01 (0.03%) | $32.14 | $31.74 | 738,200 | $1.08 B |
| 10/07/2024 | $32.36 | $31.95 (-1.27%) | $32.90 | $31.67 | 852,139 | $1.08 B |
| 10/04/2024 | $31.91 | $32.51 (1.88%) | $33.03 | $31.73 | 658,100 | $1.10 B |
| 10/03/2024 | $31.90 | $31.21 (-2.16%) | $31.90 | $31.08 | 700,135 | $1.06 B |
| 10/02/2024 | $32.75 | $31.99 (-2.32%) | $33.59 | $31.97 | 719,904 | $1.08 B |
| 10/01/2024 | $32.80 | $32.89 (0.27%) | $33.38 | $32.42 | 677,902 | $1.11 B |
| 09/30/2024 | $33.36 | $33.05 (-0.93%) | $33.54 | $32.84 | 679,100 | $1.12 B |
| 09/27/2024 | $33.89 | $33.39 (-1.48%) | $34.18 | $33.37 | 639,247 | $1.13 B |
| 09/26/2024 | $32.95 | $33.34 (1.18%) | $33.75 | $32.57 | 567,100 | $1.13 B |
| 09/25/2024 | $32.41 | $32.27 (-0.43%) | $32.46 | $32.01 | 650,400 | $1.09 B |
| 09/24/2024 | $32.48 | $32.40 (-0.25%) | $32.85 | $32.29 | 598,645 | $1.10 B |