-
5 DAY PERFORMANCE
+2.39% -
1 MONTH PERFORMANCE
-21.58% -
3 MONTH PERFORMANCE
-1.67% -
6 MONTH PERFORMANCE
-19.47% -
YEAR-TO-DATE PERFORMANCE
+7.52% -
1 YEAR PERFORMANCE
+14.88%
Caleres, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $33.36 | $33.05 (-0.93%) | $33.54 | $32.84 | 679,081 | $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 |
| 08/06/2024 | $34.95 | $35.43 (1.37%) | $35.80 | $34.13 | 418,800 | $1.20 B |
| 08/05/2024 | $33.72 | $34.91 (3.53%) | $35.08 | $33.12 | 565,415 | $1.18 B |
| 08/02/2024 | $35.59 | $35.39 (-0.56%) | $35.59 | $34.65 | 560,600 | $1.20 B |
| 08/01/2024 | $38.65 | $37.34 (-3.39%) | $38.80 | $36.51 | 489,000 | $1.26 B |
| 07/31/2024 | $37.77 | $38.56 (2.09%) | $39.56 | $37.48 | 466,900 | $1.30 B |
| 07/30/2024 | $37.25 | $37.73 (1.29%) | $38.06 | $36.87 | 517,406 | $1.28 B |
| 07/29/2024 | $37.46 | $37.06 (-1.07%) | $37.59 | $36.63 | 498,600 | $1.25 B |
| 07/26/2024 | $37.17 | $37.34 (0.46%) | $37.61 | $36.77 | 499,500 | $1.26 B |
| 07/25/2024 | $36.72 | $36.67 (-0.14%) | $37.42 | $35.99 | 664,800 | $1.24 B |
| 07/24/2024 | $36.30 | $36.51 (0.58%) | $37.20 | $36.11 | 679,118 | $1.23 B |
| 07/23/2024 | $35.56 | $36.58 (2.87%) | $36.91 | $35.38 | 621,148 | $1.24 B |
| 07/22/2024 | $34.41 | $35.69 (3.72%) | $35.85 | $34.08 | 654,444 | $1.21 B |
| 07/19/2024 | $34.54 | $34.02 (-1.51%) | $34.98 | $33.69 | 474,700 | $1.15 B |
| 07/18/2024 | $33.96 | $34.50 (1.59%) | $35.00 | $33.68 | 585,400 | $1.17 B |
| 07/17/2024 | $33.75 | $34.39 (1.9%) | $34.81 | $33.75 | 563,700 | $1.16 B |
| 07/16/2024 | $33.12 | $34.37 (3.77%) | $34.54 | $33.12 | 631,700 | $1.16 B |
| 07/15/2024 | $32.93 | $32.66 (-0.82%) | $33.62 | $32.45 | 499,800 | $1.10 B |
| 07/12/2024 | $33.91 | $33.02 (-2.62%) | $34.07 | $32.89 | 410,731 | $1.12 B |
| 07/11/2024 | $33.26 | $33.59 (0.99%) | $33.98 | $33.04 | 660,116 | $1.14 B |
| 07/10/2024 | $32.05 | $32.25 (0.62%) | $32.33 | $31.79 | 473,400 | $1.09 B |
| 07/09/2024 | $32.64 | $31.76 (-2.7%) | $32.64 | $31.62 | 508,609 | $1.07 B |
| 07/08/2024 | $32.16 | $32.79 (1.96%) | $33.26 | $32.16 | 720,800 | $1.11 B |
| 07/05/2024 | $32.64 | $31.79 (-2.6%) | $32.97 | $31.55 | 490,600 | $1.07 B |
| 07/03/2024 | $32.77 | $32.67 (-0.31%) | $32.95 | $32.53 | 190,200 | $1.10 B |
| 07/02/2024 | $32.66 | $32.60 (-0.18%) | $32.88 | $32.31 | 412,339 | $1.10 B |
| 07/01/2024 | $33.78 | $32.56 (-3.61%) | $33.81 | $32.18 | 619,700 | $1.10 B |