Caleres Inc (NY: CAL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	32.38	32.44	31.24	31.37	611,937	-0.77(-2.38%)
Jun 28, 2018	32.02	32.43	31.89	32.14	453,960	+0.09(+0.28%)
Jun 27, 2018	32.83	33.01	32.04	32.05	459,445	-0.78(-2.36%)
Jun 26, 2018	32.18	32.89	32.13	32.83	499,930	+0.65(+2.01%)
Jun 25, 2018	32.49	32.69	32.03	32.18	670,903	-0.38(-1.18%)
Jun 22, 2018	32.91	33.19	31.95	32.56	1,245,418	-0.28(-0.86%)
Jun 21, 2018	31.93	33.14	31.84	32.84	757,882	+0.98(+3.06%)
Jun 20, 2018	31.08	31.99	30.98	31.87	493,794	+1.04(+3.37%)
Jun 19, 2018		30.92	30.41	30.83	405,254	+0.05(+0.15%)
Jun 18, 2018	30.52	30.86	30.29	30.78	488,059	+0.16(+0.54%)
Jun 15, 2018		30.93	30.58	30.62	638,637	-0.25(-0.80%)
Jun 14, 2018	31.15	31.18	30.44	30.86	589,610	-0.38(-1.22%)
Jun 13, 2018	31.67	31.99	31.22	31.25	584,758	-0.49(-1.55%)
Jun 12, 2018	31.90	32.19	31.45	31.74	500,902	-0.03(-0.09%)
Jun 11, 2018	31.93	32.02	31.41	31.76	328,777	-0.10(-0.31%)
Jun 08, 2018	31.60	31.99	31.35	31.86	380,130	+0.12(+0.37%)
Jun 07, 2018	31.73	32.37	31.57	31.75	422,878	+0.18(+0.58%)
Jun 06, 2018			31.52	31.56	748,531	-0.34(-1.06%)
Jun 05, 2018	31.26	31.94	31.05	31.90	568,948	+0.64(+2.04%)
Jun 04, 2018	31.50	31.85	30.66	31.26	780,729	-0.24(-0.75%)
Jun 01, 2018	30.95	32.57	30.73	31.50	1,419,516	-0.78(-2.43%)
May 31, 2018	32.83	33.06	31.88	32.28	788,284	-0.31(-0.95%)
May 30, 2018	32.37	32.95	32.13	32.59	734,924	+0.18(+0.56%)
May 29, 2018	32.67	32.68	32.09	32.41	649,741	-0.41(-1.25%)
May 25, 2018		32.82	32.82	32.82	0	+0.15(+0.45%)
May 24, 2018	32.09	32.97	31.86	32.68	272,838	+0.51(+1.58%)
May 23, 2018	32.06	32.57	31.94	32.17	351,487	-0.01(-0.03%)
May 22, 2018	32.96	33.05	32.07	32.17	441,936	-0.53(-1.61%)
May 21, 2018	32.78	33.10	32.58	32.70	329,076	-0.01(-0.03%)
May 18, 2018	32.82	33.06	32.58	32.71	639,940	+0.07(+0.22%)
May 17, 2018	32.82	33.08	32.39	32.64	613,262	-0.18(-0.55%)
May 16, 2018	31.76	33.10	31.74	32.82	841,351	+1.31(+4.16%)
May 15, 2018	31.83	32.10	31.28	31.51	697,115	-0.58(-1.82%)
May 14, 2018	31.64	32.47	31.64	32.09	715,050	+0.64(+2.03%)
May 11, 2018	30.88	31.77	30.81	31.46	360,886	+0.61(+1.98%)
May 10, 2018	31.09	31.33	30.33	30.85	352,202	-0.24(-0.76%)
May 09, 2018	30.54	31.15	30.29	31.08	399,450	+0.52(+1.70%)
May 08, 2018	29.67	30.60	29.42	30.56	279,885	+0.89(+3.01%)
May 07, 2018	29.71	29.83	29.30	29.67	230,892	-0.06(-0.21%)
May 04, 2018	29.33	30.02	29.06	29.73	277,263	+0.26(+0.90%)
May 03, 2018	29.79	29.90	29.27	29.47	158,821	-0.48(-1.61%)
May 02, 2018	29.45	30.16	29.11	29.95	420,036	+0.43(+1.45%)
May 01, 2018	29.68	29.77	28.66	29.53	439,502	-0.27(-0.92%)
Apr 30, 2018	30.75	30.80	29.70	29.80	186,499	-0.83(-2.71%)
Apr 27, 2018	30.35	30.80	30.13	30.63	314,497	+0.29(+0.96%)
Apr 26, 2018	29.60	30.55	29.37	30.34	425,121	+0.78(+2.65%)
Apr 25, 2018	29.37	29.78	29.10	29.55	281,602	+0.07(+0.25%)
Apr 24, 2018	29.71	30.01	29.35	29.48	372,639	-0.11(-0.37%)
Apr 23, 2018	29.69	30.27	29.53	29.59	434,284	-0.07(-0.25%)
Apr 20, 2018	30.39	30.92	29.20	29.66	672,098	-1.06(-3.44%)
Apr 19, 2018	30.88	31.05	30.41	30.72	231,735	-0.24(-0.76%)
Apr 18, 2018	31.00	31.38	30.90	30.95	344,896	+0.01(+0.03%)
Apr 17, 2018	31.28	31.48	30.90	30.95	323,341	-0.06(-0.21%)
Apr 16, 2018	31.18	31.47	30.90	31.01	316,089	-0.02(-0.06%)
Apr 13, 2018	31.86	31.86	30.90	31.03	538,798	-0.66(-2.07%)
Apr 12, 2018	32.01	32.13	31.65	31.68	151,547	-0.19(-0.60%)
Apr 11, 2018	31.82	32.02	31.57	31.87	167,820	-0.21(-0.65%)
Apr 10, 2018	31.78	32.35	31.68	32.08	262,828	+0.57(+1.82%)
Apr 09, 2018	31.87	31.89	31.05	31.51	443,221	-0.15(-0.49%)
Apr 06, 2018	32.07	32.78	31.45	31.66	749,045	-0.54(-1.67%)
Apr 05, 2018	31.47	32.31	31.11	32.20	403,465	+0.95(+3.03%)
Apr 04, 2018	29.86	31.34	29.86	31.25	467,369	+0.99(+3.28%)
Apr 03, 2018	30.03	30.49	29.87	30.26	431,438	+0.31(+1.03%)