Caleres, Inc. Common Stock (NY: CAL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 14, 2025	17.69	17.88	17.06	17.33	518,920	-0.16(-0.91%)
Feb 13, 2025	17.40	17.62	17.16	17.49	615,049	+0.42(+2.46%)
Feb 12, 2025	17.00	17.22	16.77	17.07	789,294	-0.25(-1.44%)
Feb 11, 2025	17.18	17.56	16.93	17.32	589,322	-0.06(-0.35%)
Feb 10, 2025	16.77	17.62	16.26	17.38	726,451	+0.70(+4.20%)
Feb 07, 2025	17.09	17.40	16.51	16.68	784,829	-0.56(-3.25%)
Feb 06, 2025	17.96	18.38	17.23	17.24	625,591	-0.46(-2.60%)
Feb 05, 2025	17.20	17.80	17.18	17.70	860,935	+0.54(+3.15%)
Feb 04, 2025	17.19	17.63	17.15	17.16	636,183	-0.02(-0.12%)
Feb 03, 2025	17.77	17.97	17.12	17.18	1,019,199	-1.15(-6.27%)
Jan 31, 2025	18.93	19.25	18.30	18.33	745,888	-0.74(-3.88%)
Jan 30, 2025	19.22	19.42	18.67	19.07	619,477	+0.03(+0.16%)
Jan 29, 2025	19.35	19.41	18.97	19.04	630,954	-0.32(-1.65%)
Jan 28, 2025	19.70	19.73	19.24	19.36	592,297	-0.42(-2.12%)
Jan 27, 2025	20.16	20.41	19.68	19.78	583,056	-0.26(-1.30%)
Jan 24, 2025	20.15	20.49	20.02	20.04	545,322	-0.10(-0.50%)
Jan 23, 2025	20.07	20.47	19.91	20.14	620,901	+0.37(+1.87%)
Jan 22, 2025	19.60	20.01	19.21	19.77	603,507	+0.09(+0.46%)
Jan 21, 2025	20.05	20.23	19.63	19.68	588,178	-0.07(-0.35%)
Jan 17, 2025	20.43	20.62	19.75	19.75	462,629	-0.39(-1.94%)
Jan 16, 2025	20.40	20.48	19.82	20.14	930,811	-0.40(-1.95%)
Jan 15, 2025	21.00	21.25	20.41	20.54	483,474	+0.17(+0.83%)
Jan 14, 2025	20.39	20.63	19.91	20.37	738,441	-0.01(-0.05%)
Jan 13, 2025	20.67	20.84	19.90	20.38	1,093,670	-0.77(-3.64%)
Jan 10, 2025	21.17	21.64	20.97	21.15	519,812	-0.42(-1.95%)
Jan 08, 2025	21.78	21.87	21.17	21.57	580,465	-0.50(-2.27%)
Jan 07, 2025	21.96	22.61	21.80	22.07	565,392	+0.24(+1.10%)
Jan 06, 2025	22.12	22.49	21.75	21.83	811,254	-0.04(-0.18%)
Jan 03, 2025	22.55	22.79	21.86	21.87	810,061	-0.62(-2.76%)
Jan 02, 2025	23.31	23.82	22.40	22.49	470,606	-0.67(-2.89%)
Dec 31, 2024				23.16	0	+0.22(+0.96%)
Dec 30, 2024	23.20	23.23	22.33	22.94	739,873	-0.50(-2.13%)
Dec 27, 2024	23.41	23.54	22.94	23.44	605,396	-0.13(-0.55%)
Dec 26, 2024	22.93	23.59	22.82	23.57	537,502	+0.51(+2.20%)
Dec 24, 2024	22.97	23.21	22.44	23.06	299,358	+0.19(+0.83%)
Dec 23, 2024	23.45	24.05	22.64	22.87	732,951	-0.59(-2.51%)
Dec 20, 2024	22.00	23.81	22.00	23.46	3,059,750	+1.17(+5.23%)
Dec 19, 2024	23.30	23.65	22.27	22.29	669,496	-0.85(-3.66%)
Dec 18, 2024	24.09	24.26	22.94	23.14	945,465	-0.67(-2.81%)
Dec 17, 2024	23.69	24.41	23.65	23.81	741,785	+0.07(+0.29%)
Dec 16, 2024	24.91	24.97	23.67	23.74	903,502	-1.20(-4.80%)
Dec 13, 2024	24.65	25.04	24.44	24.94	804,240	+0.31(+1.25%)
Dec 12, 2024	25.95	26.08	24.55	24.63	1,190,030	-1.37(-5.25%)
Dec 11, 2024	27.03	27.03	25.96	25.99	636,297	-0.90(-3.34%)
Dec 10, 2024	26.55	27.33	26.49	26.89	689,143	+0.00(+0.00%)
Dec 09, 2024	27.60	28.19	26.84	26.89	981,935	-0.21(-0.77%)
Dec 06, 2024	26.91	27.42	26.65	27.10	978,927	+0.61(+2.30%)
Dec 05, 2024	27.00	29.34	25.97	26.49	2,529,733	-6.61(-19.97%)
Dec 04, 2024	32.06	33.12	31.90	33.10	549,817	+0.73(+2.25%)
Dec 03, 2024	32.32	32.51	31.71	32.37	435,497	+0.12(+0.37%)