• SPX
  • $5,973.10
  • 0.74 %
  • $44.06
  • DJI
  • $43,729.34
  • -0 %
  • -$0.59
  • N225
  • $39,492.62
  • 0.28 %
  • $111.43
  • FTSE
  • $8,140.74
  • -0.32 %
  • -$25.94
  • IXIC
  • $19,269.46
  • 1.51 %
  • $285.99
Caleres, Inc. (CAL) Charts

Caleres, Inc. (CAL) Charts

NYSE Currency in USD Disclaimer

Stock Price

$30.25

$0.1

(0.33%)

Day's range
$29.97
Day's range
$30.84
  • 5 DAY PERFORMANCE

    +2.86%
  • 1 MONTH PERFORMANCE

    -5.32%
  • 3 MONTH PERFORMANCE

    -13.15%
  • 6 MONTH PERFORMANCE

    -20.60%
  • YEAR-TO-DATE PERFORMANCE

    -1.56%
  • 1 YEAR PERFORMANCE

    +11.91%

Caleres, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
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
09/23/2024 $33.04 $32.20   (-2.54%) $33.47 $32.20 729,811 $1.09 B
09/20/2024 $33.25 $33.47   (0.66%) $34.11 $33.03 2.90 M $1.13 B
09/19/2024 $33.69 $33.51   (-0.53%) $34.28 $33.50 679,614 $1.14 B
09/18/2024 $32.76 $32.96   (0.61%) $34.53 $32.76 780,501 $1.12 B
09/17/2024 $32.62 $32.87   (0.77%) $34.16 $32.62 890,127 $1.11 B
09/16/2024 $31.77 $32.27   (1.57%) $33.11 $31.66 880,106 $1.09 B
09/13/2024 $30.51 $31.80   (4.23%) $32.68 $30.01 1.46 M $1.07 B
09/12/2024 $29.89 $30.23   (1.14%) $32.92 $29.32 2.99 M $1.02 B
09/11/2024 $36.77 $37.25   (1.31%) $37.70 $35.96 976,400 $1.26 B
09/10/2024 $37.88 $37.05   (-2.19%) $37.88 $36.85 571,400 $1.25 B
09/09/2024 $38.67 $37.72   (-2.46%) $38.93 $37.69 593,200 $1.27 B
09/06/2024 $39.16 $38.81   (-0.89%) $39.76 $38.66 705,500 $1.31 B
09/05/2024 $39.94 $39.54   (-1%) $40.71 $39.42 477,700 $1.34 B
09/04/2024 $39.43 $39.76   (0.84%) $40.24 $39.16 592,600 $1.34 B
09/03/2024 $40.28 $39.93   (-0.87%) $40.66 $39.45 803,900 $1.35 B
08/30/2024 $42.99 $42.13   (-2%) $42.99 $41.13 435,700 $1.42 B
08/29/2024 $42.67 $42.73   (0.14%) $43.34 $41.95 251,800 $1.44 B
08/28/2024 $43.28 $42.24   (-2.4%) $43.48 $42.06 342,500 $1.43 B
08/27/2024 $43.45 $43.83   (0.87%) $44.29 $43.22 312,840 $1.48 B
08/26/2024 $44.14 $43.60   (-1.22%) $44.33 $43.27 401,832 $1.47 B
08/23/2024 $42.59 $43.97   (3.24%) $44.51 $42.20 528,700 $1.49 B
08/22/2024 $42.31 $42.20   (-0.26%) $42.42 $41.57 368,839 $1.43 B
08/21/2024 $42.23 $42.52   (0.69%) $42.64 $41.70 417,231 $1.44 B
08/20/2024 $42.25 $41.54   (-1.68%) $42.25 $40.91 380,145 $1.40 B
08/19/2024 $41.78 $42.38   (1.44%) $43.00 $41.73 543,846 $1.43 B
08/16/2024 $40.62 $41.85   (3.03%) $42.53 $40.62 601,300 $1.41 B
08/15/2024 $38.59 $40.85   (5.86%) $41.46 $38.46 749,000 $1.38 B
08/14/2024 $36.91 $37.16   (0.68%) $37.66 $36.78 425,300 $1.26 B
08/13/2024 $37.28 $36.64   (-1.72%) $37.45 $36.42 593,200 $1.24 B
08/12/2024 $36.51 $36.89   (1.04%) $37.21 $36.17 402,116 $1.25 B
08/09/2024 $35.26 $36.50   (3.52%) $36.59 $35.07 549,610 $1.23 B
08/08/2024 $35.65 $35.36   (-0.81%) $36.02 $34.95 319,422 $1.19 B
08/07/2024 $36.06 $34.83   (-3.41%) $36.22 $34.72 324,400 $1.18 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.