Caleres, Inc. Common Stock (NY: CAL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	17.19	17.19	15.80	15.80	874,068	-1.48(-8.56%)
Mar 10, 2025	17.25	17.72	17.02	17.28	1,081,012	-0.08(-0.46%)
Mar 07, 2025	16.72	17.56	16.54	17.36	1,146,905	+0.49(+2.90%)
Mar 06, 2025	16.24	17.09	16.14	16.87	930,791	+0.44(+2.68%)
Mar 05, 2025	16.37	16.48	15.94	16.43	749,816	+0.11(+0.67%)
Mar 04, 2025	15.80	16.58	15.24	16.32	1,188,336	+0.22(+1.37%)
Mar 03, 2025	16.21	16.63	15.77	16.10	815,093	-0.06(-0.37%)
Feb 28, 2025	16.10	16.18	15.60	16.16	1,006,740	+0.14(+0.87%)
Feb 27, 2025	16.53	16.55	15.86	16.02	664,686	-0.53(-3.20%)
Feb 26, 2025	16.82	17.22	16.26	16.55	887,190	-0.13(-0.78%)
Feb 25, 2025	16.40	16.74	16.09	16.68	747,274	+0.35(+2.14%)
Feb 24, 2025	16.50	16.54	16.06	16.33	957,317	+0.05(+0.31%)
Feb 21, 2025	17.15	17.15	16.09	16.28	894,167	-0.53(-3.15%)
Feb 20, 2025	16.89	17.14	16.70	16.81	612,248	-0.21(-1.23%)
Feb 19, 2025	16.31	17.31	16.28	17.02	812,240	+0.53(+3.21%)
Feb 18, 2025	17.30	17.36	16.48	16.49	795,257	-0.84(-4.85%)
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%)