Caleres Inc (NY: CAL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	23.81	24.85	22.88	23.78	687,289	-0.68(-2.77%)
Sep 29, 2022	24.29	24.69	23.72	24.46	539,496	-0.18(-0.72%)
Sep 28, 2022	23.66	24.84	23.63	24.63	566,388	+1.03(+4.37%)
Sep 27, 2022	23.27	23.79	22.84	23.60	497,404	+0.65(+2.82%)
Sep 26, 2022	24.41	24.89	22.93	22.95	516,229	-1.54(-6.29%)
Sep 23, 2022	24.30	24.64	23.95	24.50	571,797	-0.29(-1.19%)
Sep 22, 2022	25.26	25.26	24.65	24.79	621,991	-0.27(-1.06%)
Sep 21, 2022	25.00	25.65	24.85	25.05	652,464	+0.12(+0.47%)
Sep 20, 2022	24.74	24.99	24.30	24.94	587,875	-0.04(-0.16%)
Sep 19, 2022	24.23	25.13	24.23	24.98	549,920	+0.50(+2.05%)
Sep 16, 2022	24.24	25.11	23.96	24.48	1,262,332	+0.14(+0.56%)
Sep 15, 2022	23.87	24.66	23.77	24.34	577,190	+0.25(+1.02%)
Sep 14, 2022	25.22	25.34	23.59	24.09	650,100	-0.95(-3.80%)
Sep 13, 2022	25.85	25.97	24.67	25.05	764,209	-1.63(-6.11%)
Sep 12, 2022	25.71	26.69	25.71	26.67	870,354	+1.43(+5.68%)
Sep 09, 2022	25.42	25.76	25.01	25.24	506,138	-0.06(-0.23%)
Sep 08, 2022	24.77	25.36	24.16	25.30	653,486	-0.14(-0.54%)
Sep 07, 2022	24.36	25.57	24.36	25.44	664,120	+0.96(+3.92%)
Sep 06, 2022	24.51	24.97	23.84	24.48	756,439	+0.04(+0.16%)
Sep 02, 2022	24.80	25.29	24.15	24.44	619,001	-0.06(-0.24%)
Sep 01, 2022	24.87	24.87	24.18	24.50	644,146	-0.49(-1.96%)
Aug 31, 2022	24.74	25.13	24.03	24.99	944,014	+0.14(+0.55%)
Aug 30, 2022	26.29	26.38	24.76	24.85	779,766	-1.33(-5.09%)
Aug 29, 2022	25.83	26.50	25.80	26.18	559,508	-0.02(-0.07%)
Aug 26, 2022	26.07	27.14	26.03	26.20	894,461	-0.01(-0.04%)
Aug 25, 2022	24.77	27.43	24.40	26.21	1,415,596	+1.58(+6.40%)
Aug 24, 2022	29.24	29.73	24.50	24.63	2,599,826	-4.53(-15.54%)
Aug 23, 2022	29.86	30.48	28.70	29.17	1,097,736	-0.46(-1.55%)
Aug 22, 2022	28.94	29.68	28.51	29.63	644,459	+0.14(+0.46%)
Aug 19, 2022	29.68	29.79	28.88	29.49	702,186	-0.29(-0.99%)
Aug 18, 2022	29.01	29.79	28.40	29.79	466,187	+0.56(+1.91%)
Aug 17, 2022	28.63	29.31	28.13	29.23	413,798	-0.12(-0.40%)
Aug 16, 2022	28.30	29.98	28.30	29.34	681,797	+0.93(+3.27%)
Aug 15, 2022	28.69	28.69	27.37	28.41	959,583	-0.66(-2.26%)
Aug 12, 2022	29.31	29.49	28.64	29.07	413,504	-0.07(-0.24%)
Aug 11, 2022	28.49	29.25	28.35	29.14	928,233	+1.13(+4.02%)
Aug 10, 2022	27.71	28.42	27.61	28.01	577,702	+1.04(+3.85%)
Aug 09, 2022	27.37	27.37	26.36	26.98	640,118	-0.60(-2.17%)
Aug 08, 2022	26.02	27.89	26.02	27.57	569,170	+1.81(+7.03%)
Aug 05, 2022	25.57	25.99	25.35	25.76	368,949	-0.05(-0.19%)
Aug 04, 2022	25.56	25.95	25.10	25.81	438,392	+0.29(+1.15%)
Aug 03, 2022	25.41	25.77	24.91	25.52	442,611	+0.48(+1.92%)
Aug 02, 2022	24.90	25.49	24.37	25.04	515,929	-0.29(-1.16%)
Aug 01, 2022	24.21	25.68	23.90	25.33	508,861	+1.03(+4.23%)
Jul 29, 2022	24.45	24.62	23.44	24.30	621,484	+0.06(+0.24%)
Jul 28, 2022	23.85	24.34	23.55	24.24	615,213	+0.24(+0.98%)
Jul 27, 2022	23.61	24.21	22.86	24.01	633,805	+0.57(+2.42%)
Jul 26, 2022	25.46	25.57	23.42	23.44	1,238,645	-2.89(-10.97%)
Jul 25, 2022	26.76	26.79	26.11	26.33	515,737	-0.18(-0.66%)
Jul 22, 2022	27.27	28.04	26.26	26.50	482,792	-0.64(-2.34%)
Jul 21, 2022	27.08	27.23	26.25	27.14	729,519	-0.29(-1.07%)
Jul 20, 2022	26.99	27.91	26.50	27.44	760,763	+0.34(+1.26%)
Jul 19, 2022	26.55	27.65	26.55	27.09	548,784	+0.71(+2.71%)
Jul 18, 2022	26.29	27.43	26.29	26.38	662,206	+0.37(+1.43%)
Jul 15, 2022	25.98	26.22	25.60	26.01	397,717	+0.43(+1.68%)
Jul 14, 2022	25.68	26.04	25.31	25.57	430,377	-0.60(-2.28%)
Jul 13, 2022	25.65	26.24	25.15	26.17	399,333	+0.35(+1.37%)
Jul 12, 2022	25.41	26.47	25.29	25.82	825,984	+0.47(+1.85%)
Jul 11, 2022	25.71	26.10	25.18	25.35	824,335	-0.51(-1.97%)
Jul 08, 2022	25.99	26.21	25.41	25.86	327,471	-0.04(-0.15%)
Jul 07, 2022	25.30	25.98	25.27	25.90	585,812	+0.81(+3.24%)
Jul 06, 2022	26.28	26.62	24.90	25.09	493,896	-1.52(-5.70%)
Jul 05, 2022	25.16	26.60	24.53	26.60	681,275	+1.45(+5.76%)