Caleres Inc (NY: CAL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	19.14	19.37	18.84	18.88	769,442	-0.41(-2.13%)
Mar 30, 2022	20.25	20.28	19.25	19.29	508,611	-1.20(-5.86%)
Mar 29, 2022	19.94	20.73	19.94	20.49	683,556	+0.84(+4.27%)
Mar 28, 2022	19.65	19.73	19.14	19.65	600,575	-0.09(-0.45%)
Mar 25, 2022	19.44	19.88	19.24	19.74	706,206	+0.47(+2.43%)
Mar 24, 2022	19.43	19.52	19.11	19.27	526,521	+0.03(+0.15%)
Mar 23, 2022	19.23	19.58	19.14	19.24	697,256	-0.21(-1.05%)
Mar 22, 2022	19.85	20.36	19.24	19.45	1,201,799	+0.30(+1.58%)
Mar 21, 2022	20.24	20.24	19.00	19.14	707,559	-0.94(-4.70%)
Mar 18, 2022	20.24	20.24	19.63	20.09	1,378,627	-0.36(-1.76%)
Mar 17, 2022	20.41	20.94	19.92	20.45	926,009	-0.21(-1.04%)
Mar 16, 2022	20.54	21.21	19.98	20.66	1,529,238	+1.46(+7.60%)
Mar 15, 2022	18.94	19.54	18.90	19.20	762,075	+0.28(+1.49%)
Mar 14, 2022	19.05	19.51	18.62	18.92	698,362	-0.20(-1.07%)
Mar 11, 2022	19.72	19.82	19.05	19.12	788,479	-0.57(-2.91%)
Mar 10, 2022	18.87			19.70	1,329,013	+0.29(+1.50%)
Mar 09, 2022	19.11	19.76	19.11	19.41	793,846	+0.91(+4.95%)
Mar 08, 2022	17.67	19.14	17.34	18.49	1,282,252	+1.04(+5.97%)
Mar 07, 2022	18.92	19.12	17.41	17.45	611,708	-1.40(-7.43%)
Mar 04, 2022	19.52	19.52	18.74	18.85	577,818	-0.97(-4.91%)
Mar 03, 2022	19.99	20.01	19.41	19.83	408,025	-0.20(-1.02%)
Mar 02, 2022	19.37	20.40	19.37	20.03	756,175	+0.96(+5.05%)
Mar 01, 2022	20.25	20.40	18.83	19.07	652,290	-1.14(-5.64%)
Feb 28, 2022	19.94	20.36	19.63	20.20	654,817	-0.21(-1.05%)
Feb 25, 2022	20.46	20.63	20.13	20.42	798,476	-0.34(-1.64%)
Feb 24, 2022	19.13	20.85	18.90	20.76	782,626	+1.02(+5.18%)
Feb 23, 2022	20.26	20.33	19.69	19.74	558,699	-0.33(-1.65%)
Feb 22, 2022	21.02	21.29	19.83	20.07	643,630	-1.06(-5.02%)
Feb 18, 2022				21.13	0	+0.01(+0.05%)
Feb 17, 2022	21.86	22.23	21.05	21.12	443,063	-1.03(-4.66%)
Feb 16, 2022	22.56	22.74	21.88	22.15	392,425	-0.53(-2.32%)
Feb 15, 2022	21.97	22.76	21.97	22.68	372,367	+1.07(+4.96%)
Feb 14, 2022	22.04	22.38	21.50	21.61	411,952	-0.32(-1.46%)
Feb 11, 2022	22.38	22.74	21.77	21.93	354,883	-0.57(-2.55%)
Feb 10, 2022	22.38	23.43	22.29	22.50	468,567	-0.37(-1.62%)
Feb 09, 2022	22.87	23.10	22.70	22.87	296,711	+0.07(+0.30%)
Feb 08, 2022	21.65	22.87	21.64	22.80	409,324	+0.98(+4.50%)
Feb 07, 2022	21.67	22.37	21.63	21.82	404,159	+0.05(+0.22%)
Feb 04, 2022	22.07	22.12	20.88	21.77	779,444	-0.11(-0.49%)
Feb 03, 2022	22.29		21.81	21.88	494,883	-0.51(-2.26%)
Feb 02, 2022	23.68	24.00	22.11	22.38	614,001	-1.28(-5.39%)
Feb 01, 2022	23.56	24.03	23.07	23.66	663,911	+0.32(+1.38%)
Jan 31, 2022	22.24	23.34		23.34	846,748	+0.88(+3.90%)
Jan 28, 2022	22.71	22.75	21.65	22.46	435,177	-0.24(-1.07%)
Jan 27, 2022	23.04	23.84	22.55	22.71	475,841	-0.12(-0.51%)
Jan 26, 2022	23.75	24.17	22.69	22.82	566,718	-0.69(-2.94%)
Jan 25, 2022	23.03	24.29	22.69	23.51	697,326	-0.12(-0.49%)
Jan 24, 2022	21.11	23.74	20.94	23.63	1,215,973	+2.22(+10.36%)
Jan 21, 2022	21.41	22.35	21.03	21.41	739,846	-0.20(-0.95%)
Jan 20, 2022	23.04	23.73	21.61	21.62	509,289	-1.35(-5.89%)
Jan 19, 2022	22.60	23.26	22.36	22.97	627,682	+0.49(+2.16%)
Jan 18, 2022	22.23	23.00	21.97	22.48	612,871	-0.05(-0.22%)
Jan 14, 2022				22.53	0	-0.25(-1.11%)
Jan 13, 2022	22.64	23.16	22.42	22.78	621,851	+0.41(+1.83%)
Jan 12, 2022	22.82	23.12	22.19	22.38	399,359	-0.19(-0.86%)
Jan 11, 2022	22.03	22.87	21.65	22.57	553,468	+0.95(+4.41%)
Jan 10, 2022	22.42	22.42	20.48	21.62	779,730	-0.36(-1.64%)
Jan 07, 2022	22.25	22.41	21.85	21.98	469,734	-0.38(-1.70%)
Jan 06, 2022	22.33	22.78	22.00	22.36	359,545	+0.15(+0.66%)
Jan 05, 2022	22.85	23.35	22.17	22.21	466,334	-0.57(-2.52%)
Jan 04, 2022	22.75	23.11	22.58	22.78	386,249	+0.07(+0.30%)