Caleres Inc (NY: CAL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	25.90	26.13	25.21	25.50	237,468	-0.28(-1.10%)
Dec 28, 2018	25.74	26.13	25.46	25.79	262,132	+0.09(+0.36%)
Dec 27, 2018	25.84	25.86	24.78	25.69	344,889	-0.45(-1.72%)
Dec 26, 2018	24.92	26.17	24.92	26.14	298,266	+1.29(+5.20%)
Dec 24, 2018	24.72	25.46	24.40	24.85	228,738	+0.07(+0.30%)
Dec 21, 2018	25.63	26.40	24.60	24.78	737,832	-0.70(-2.73%)
Dec 20, 2018	25.89	26.02	25.07	25.47	281,897	-0.42(-1.62%)
Dec 19, 2018	26.31	26.67	25.73	25.89	362,552	-0.36(-1.36%)
Dec 18, 2018	26.30	26.69	26.12	26.25	436,193	+0.04(+0.14%)
Dec 17, 2018	26.00	27.02	25.77	26.21	683,412	+0.35(+1.34%)
Dec 14, 2018	25.96	26.66	25.80	25.87	412,677	-0.31(-1.19%)
Dec 13, 2018	27.29	27.36	26.00	26.18	384,107	-1.20(-4.37%)
Dec 12, 2018	27.26	27.71	26.87	27.38	343,096	+0.25(+0.91%)
Dec 11, 2018	27.70	27.84	26.94	27.13	583,424	-0.09(-0.34%)
Dec 10, 2018	27.06	27.51	26.63	27.22	521,922	+0.17(+0.64%)
Dec 07, 2018	27.61	27.89	26.94	27.05	861,677	-0.61(-2.21%)
Dec 06, 2018	26.59	27.70	26.53	27.66	765,475	+0.73(+2.72%)
Dec 04, 2018	28.15	28.19	26.87	26.93	501,405	-1.25(-4.44%)
Dec 03, 2018	28.01	28.31	27.23	28.18	481,110	+0.55(+1.99%)
Nov 30, 2018	27.82	28.27	27.52	27.63	480,290	-0.24(-0.85%)
Nov 29, 2018	28.28	28.50	27.41	27.87	562,289	-0.47(-1.65%)
Nov 28, 2018	27.83	28.42	27.29	28.34	648,534	+0.50(+1.81%)
Nov 27, 2018	26.89	27.91	26.88	27.83	641,707	+0.78(+2.87%)
Nov 26, 2018	26.79	27.19	26.05	27.06	786,509	+0.54(+2.03%)
Nov 23, 2018	25.59	27.41	25.59	26.52	624,486	+0.66(+2.55%)
Nov 21, 2018		25.86	25.86	25.86	0	-2.50(-8.83%)
Nov 20, 2018	28.73	29.33	28.07	28.36	569,266	-0.97(-3.30%)
Nov 19, 2018	30.44	30.57	29.00	29.33	487,259	-1.33(-4.35%)
Nov 16, 2018	30.77	31.05	29.93	30.67	484,775	-0.29(-0.94%)
Nov 15, 2018	31.47	31.62	30.32	30.96	635,315	-0.76(-2.39%)
Nov 14, 2018	33.00	33.76	31.39	31.72	515,333	-1.12(-3.42%)
Nov 13, 2018	33.50	33.69	32.70	32.84	368,562	-0.65(-1.94%)
Nov 12, 2018	33.33	33.94	33.10	33.49	213,251	+0.24(+0.71%)
Nov 09, 2018	34.23	34.29	33.18	33.25	251,304	-1.17(-3.40%)
Nov 08, 2018	33.80	34.57	33.63	34.42	158,457	+0.72(+2.14%)
Nov 07, 2018	34.20	34.31	32.85	33.70	215,570	-0.48(-1.42%)
Nov 06, 2018	33.60	34.24	32.80	34.18	286,859	+0.43(+1.27%)
Nov 05, 2018	32.48	33.98	32.32	33.76	458,952	+1.30(+4.00%)
Nov 02, 2018	32.46	32.87	32.08	32.46	313,009	+0.16(+0.48%)
Nov 01, 2018	31.50	32.42	31.10	32.30	388,391	+1.04(+3.33%)
Oct 31, 2018	32.37	32.37	31.16	31.26	548,699	-0.71(-2.23%)
Oct 30, 2018	30.87	32.24	30.87	31.97	315,144	+1.14(+3.71%)
Oct 29, 2018	30.47	31.69	30.47	30.83	337,867	+0.58(+1.90%)
Oct 26, 2018	30.50	30.71	30.00	30.25	307,320	-0.47(-1.52%)
Oct 25, 2018	30.14	31.11	29.73	30.72	342,373	+0.68(+2.25%)
Oct 24, 2018	30.01	31.24	29.99	30.04	181,871	-0.01(-0.03%)
Oct 23, 2018	29.96	30.24	29.12	30.05	316,546	-0.23(-0.75%)
Oct 22, 2018	29.50	30.63	29.10	30.28	355,501	+0.94(+3.21%)
Oct 19, 2018	30.36	30.86	29.20	29.34	537,071	-1.06(-3.49%)
Oct 18, 2018	30.94	31.13	30.14	30.40	257,543	-0.75(-2.41%)
Oct 17, 2018	31.75	31.79	30.65	31.15	318,732	-0.60(-1.90%)
Oct 16, 2018	31.51	31.81	30.81	31.75	263,282	+0.40(+1.28%)
Oct 15, 2018	31.31	31.62	31.14	31.35	217,919	+0.06(+0.20%)
Oct 12, 2018	31.05	31.55	30.86	31.29	301,631	+0.54(+1.75%)
Oct 11, 2018	30.67	31.60	30.41	30.75	388,477	+0.01(+0.03%)
Oct 10, 2018	31.30	31.42	30.70	30.74	346,109	-0.67(-2.12%)
Oct 09, 2018	30.77	31.59	30.77	31.41	300,405	+0.64(+2.08%)
Oct 08, 2018	30.57	31.10	30.54	30.77	488,088	+0.16(+0.54%)
Oct 05, 2018	30.68	30.99	30.35	30.60	345,502	-0.11(-0.36%)
Oct 04, 2018	30.81	31.05	30.51	30.71	203,047	-0.21(-0.68%)
Oct 03, 2018	30.91	30.99	30.39	30.92	267,345	+0.16(+0.54%)
Oct 02, 2018	32.17	32.42	30.73	30.76	294,281	-1.42(-4.40%)