-
5 DAY PERFORMANCE
+5.66% -
1 MONTH PERFORMANCE
+7.06% -
3 MONTH PERFORMANCE
-28.29% -
6 MONTH PERFORMANCE
-12.80% -
YEAR-TO-DATE PERFORMANCE
+2.60% -
1 YEAR PERFORMANCE
+10.01%
Caleres, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $30.81 | $31.52 (2.3%) | $31.95 | $30.81 | 450,975 | $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 |
| 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 |