NYSE - Delayed Quote USD

Caleres, Inc. (CAL)

34.85 +0.15 (+0.43%)
At close: April 18 at 4:00 PM EDT
34.70 -0.15 (-0.43%)
Pre-Market: 5:22 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 34.93 35.62 34.64 34.85 34.85 422,400
Apr 17, 2024 35.37 35.46 34.48 34.70 34.70 328,000
Apr 16, 2024 35.02 35.27 34.36 35.12 35.12 360,700
Apr 15, 2024 35.83 36.01 34.78 35.05 35.05 319,200
Apr 12, 2024 35.94 35.99 35.14 35.43 35.43 381,800
Apr 11, 2024 35.90 36.35 35.54 36.16 36.16 315,000
Apr 10, 2024 35.77 36.03 35.11 35.79 35.79 463,900
Apr 9, 2024 37.30 37.46 36.51 36.54 36.54 530,300
Apr 8, 2024 37.05 37.42 36.88 37.03 37.03 521,100
Apr 5, 2024 36.99 37.57 36.98 37.10 37.10 429,600
Apr 4, 2024 38.50 38.54 36.73 37.07 37.07 530,400
Apr 3, 2024 38.45 39.11 38.02 38.06 38.06 378,400
Apr 2, 2024 39.67 39.74 37.98 38.25 38.25 504,400
Apr 1, 2024 41.29 41.29 40.01 40.14 40.14 338,100
Mar 28, 2024 41.14 41.41 40.52 41.03 41.03 393,300
Mar 27, 2024 0.07 Dividend
Mar 27, 2024 39.73 41.81 39.65 41.09 41.09 585,000
Mar 26, 2024 39.90 40.30 39.24 39.45 39.38 946,800
Mar 25, 2024 40.72 41.21 39.68 39.70 39.63 298,100
Mar 22, 2024 40.88 41.24 40.09 40.46 40.39 418,700
Mar 21, 2024 40.42 41.94 40.16 41.11 41.04 639,200
Mar 20, 2024 40.00 41.11 38.63 40.05 39.98 524,100
Mar 19, 2024 36.10 39.62 34.45 39.59 39.52 755,100
Mar 18, 2024 39.22 39.50 38.23 38.77 38.70 757,100
Mar 15, 2024 37.93 39.36 37.93 39.00 38.93 1,482,900
Mar 14, 2024 38.58 38.82 37.73 38.34 38.27 455,900
Mar 13, 2024 38.07 39.12 38.07 38.84 38.77 339,800
Mar 12, 2024 37.58 38.42 37.42 37.93 37.86 326,300
Mar 11, 2024 37.17 37.37 36.31 37.21 37.14 286,400
Mar 8, 2024 37.99 38.33 36.99 37.37 37.30 205,100
Mar 7, 2024 37.61 37.99 37.10 37.78 37.71 269,400
Mar 6, 2024 38.27 38.27 36.38 37.35 37.28 278,400
Mar 5, 2024 38.55 38.96 38.20 38.21 38.14 335,500
Mar 4, 2024 38.86 39.21 38.35 38.94 38.87 315,400
Mar 1, 2024 38.62 39.00 38.06 38.70 38.63 329,200
Feb 29, 2024 37.95 38.90 37.61 38.61 38.54 345,900
Feb 28, 2024 37.29 37.74 37.22 37.39 37.32 288,100
Feb 27, 2024 37.54 38.20 37.34 37.82 37.75 295,500
Feb 26, 2024 35.94 37.51 35.94 37.19 37.12 319,700
Feb 23, 2024 35.45 36.36 34.99 35.92 35.86 714,600
Feb 22, 2024 36.52 36.59 35.11 35.35 35.29 613,600
Feb 21, 2024 36.75 37.30 36.07 36.32 36.26 433,200
Feb 20, 2024 37.46 37.67 35.96 36.86 36.79 369,100
Feb 16, 2024 37.67 39.01 37.64 38.16 38.09 515,300
Feb 15, 2024 37.61 38.35 37.03 38.21 38.14 454,300
Feb 14, 2024 36.87 37.49 36.22 37.44 37.37 354,600
Feb 13, 2024 35.60 36.65 35.24 36.19 36.13 517,800
Feb 12, 2024 34.52 37.07 34.52 36.85 36.78 526,900
Feb 9, 2024 33.45 34.55 33.35 34.34 34.28 461,100
Feb 8, 2024 32.72 33.63 32.48 33.61 33.55 423,600
Feb 7, 2024 31.92 32.78 31.64 32.61 32.55 357,000
Feb 6, 2024 31.72 32.63 31.70 32.43 32.37 394,400
Feb 5, 2024 31.50 32.11 31.03 31.81 31.75 323,600
Feb 2, 2024 31.60 32.24 31.35 31.94 31.88 251,000
Feb 1, 2024 31.58 32.13 31.20 32.09 32.03 238,500
Jan 31, 2024 32.45 32.80 31.27 31.37 31.31 340,900
Jan 30, 2024 31.54 32.63 31.54 32.49 32.43 292,800
Jan 29, 2024 31.63 31.75 31.13 31.68 31.62 207,900
Jan 26, 2024 31.50 32.06 31.33 31.68 31.62 231,700
Jan 25, 2024 31.06 31.43 30.96 31.37 31.31 239,400
Jan 24, 2024 30.82 30.82 30.27 30.61 30.56 225,400
Jan 23, 2024 31.12 31.13 30.39 30.40 30.35 246,800
Jan 22, 2024 29.69 30.61 29.47 30.56 30.51 352,700
Jan 19, 2024 29.60 29.76 28.99 29.55 29.50 260,800
Jan 18, 2024 29.45 29.45 28.68 29.41 29.36 250,900
Jan 17, 2024 29.02 29.31 28.80 29.20 29.15 322,600
Jan 16, 2024 28.88 29.33 28.36 29.30 29.25 369,300
Jan 12, 2024 30.74 30.75 29.35 29.44 29.39 287,200
Jan 11, 2024 30.49 30.55 29.73 30.18 30.13 369,700
Jan 10, 2024 30.18 30.75 29.83 30.69 30.64 275,400
Jan 9, 2024 29.90 30.25 29.60 30.16 30.11 266,300
Jan 8, 2024 29.31 30.25 29.07 30.14 30.09 348,000
Jan 5, 2024 29.74 30.33 29.41 29.48 29.43 317,800
Jan 4, 2024 29.88 30.09 29.59 29.88 29.83 313,600
Jan 3, 2024 30.42 30.59 29.86 29.92 29.87 284,300
Jan 2, 2024 30.71 31.10 30.49 30.91 30.86 298,300
Dec 29, 2023 31.69 31.99 30.60 30.73 30.68 327,400
Dec 28, 2023 31.40 31.85 31.15 31.67 31.61 314,000
Dec 27, 2023 31.39 31.61 30.95 31.59 31.53 250,500
Dec 26, 2023 30.70 31.35 30.68 31.27 31.21 183,300
Dec 22, 2023 30.04 31.05 29.47 30.54 30.49 277,300
Dec 21, 2023 30.70 31.06 30.41 31.05 30.99 245,500
Dec 20, 2023 0.07 Dividend
Dec 20, 2023 31.22 31.75 30.33 30.41 30.36 353,700
Dec 19, 2023 30.54 31.44 30.46 31.43 31.30 361,400
Dec 18, 2023 30.52 30.78 29.88 30.24 30.12 411,900
Dec 15, 2023 30.08 30.48 29.39 30.30 30.18 1,426,400
Dec 14, 2023 30.28 30.51 29.42 29.88 29.76 414,800
Dec 13, 2023 28.74 29.34 27.67 29.31 29.19 486,500
Dec 12, 2023 28.39 28.89 28.04 28.77 28.65 315,500
Dec 11, 2023 28.64 28.83 27.87 28.55 28.44 320,600
Dec 8, 2023 28.68 28.77 27.85 28.29 28.18 376,600
Dec 7, 2023 28.14 29.06 28.13 28.86 28.74 434,300
Dec 6, 2023 29.54 29.82 27.93 28.13 28.02 606,200
Dec 5, 2023 31.12 31.12 29.44 29.45 29.33 473,700
Dec 4, 2023 31.11 31.95 31.11 31.70 31.57 385,600
Dec 1, 2023 30.21 31.24 29.76 31.19 31.07 386,400
Nov 30, 2023 31.06 31.31 30.26 30.36 30.24 439,700
Nov 29, 2023 30.50 31.40 30.17 31.02 30.90 704,400
Nov 28, 2023 28.86 29.92 28.43 29.68 29.56 411,100
Nov 27, 2023 28.77 29.40 28.51 29.13 29.01 449,200
Nov 24, 2023 28.66 28.90 28.15 28.85 28.73 206,900
Nov 22, 2023 30.81 30.97 28.47 28.66 28.55 579,900
Nov 21, 2023 29.83 31.68 28.91 29.91 29.79 1,091,400
Nov 20, 2023 27.36 27.62 26.97 27.48 27.37 402,100
Nov 17, 2023 26.56 27.57 26.56 27.43 27.32 395,400
Nov 16, 2023 27.19 27.19 25.96 25.98 25.88 293,600
Nov 15, 2023 27.27 28.09 27.19 27.52 27.41 304,500
Nov 14, 2023 27.23 27.89 27.14 27.26 27.15 442,700
Nov 13, 2023 25.95 26.25 25.68 26.08 25.98 202,100
Nov 10, 2023 26.28 26.33 25.62 25.99 25.89 231,100
Nov 9, 2023 26.76 26.85 26.02 26.28 26.17 268,700
Nov 8, 2023 26.88 27.02 26.31 26.43 26.32 214,400
Nov 7, 2023 26.92 27.24 26.67 27.03 26.92 214,600
Nov 6, 2023 27.79 27.85 26.56 26.80 26.69 320,500
Nov 3, 2023 26.93 28.19 26.93 27.93 27.82 384,200
Nov 2, 2023 25.42 26.32 25.27 26.31 26.20 266,300
Nov 1, 2023 25.45 25.45 24.71 25.17 25.07 304,200
Oct 31, 2023 25.14 25.60 24.97 25.58 25.48 300,100
Oct 30, 2023 25.70 26.02 25.03 25.21 25.11 336,000
Oct 27, 2023 25.88 26.04 24.92 25.27 25.17 393,700
Oct 26, 2023 25.90 26.35 25.55 25.99 25.89 247,800
Oct 25, 2023 25.73 26.18 25.40 25.76 25.66 325,500
Oct 24, 2023 26.31 26.79 25.86 25.88 25.78 367,500
Oct 23, 2023 26.69 26.69 25.95 26.02 25.92 408,700
Oct 20, 2023 27.40 27.40 26.47 26.73 26.62 454,600
Oct 19, 2023 28.28 28.51 27.38 27.40 27.29 360,100
Oct 18, 2023 28.47 28.84 28.11 28.47 28.36 430,800
Oct 17, 2023 27.54 29.23 27.54 28.71 28.60 497,000
Oct 16, 2023 27.21 27.91 27.21 27.79 27.68 372,000
Oct 13, 2023 27.38 27.74 26.96 26.98 26.87 301,600
Oct 12, 2023 28.25 28.25 27.15 27.43 27.32 412,500
Oct 11, 2023 27.85 28.46 27.65 28.22 28.11 368,900
Oct 10, 2023 26.66 28.29 26.52 27.89 27.78 501,700
Oct 9, 2023 26.15 26.80 25.91 26.44 26.33 301,100
Oct 6, 2023 26.63 26.87 25.83 26.52 26.41 353,700
Oct 5, 2023 27.34 27.56 26.39 26.61 26.50 394,200
Oct 4, 2023 27.63 27.74 26.93 26.95 26.84 457,100
Oct 3, 2023 28.33 28.57 27.66 27.71 27.60 378,800
Oct 2, 2023 28.44 29.10 28.19 28.44 28.33 518,300
Sep 29, 2023 28.49 29.30 28.29 28.76 28.65 504,200
Sep 28, 2023 27.52 28.24 27.45 27.93 27.82 348,100
Sep 27, 2023 27.02 27.47 26.58 27.22 27.11 313,100
Sep 26, 2023 27.13 27.49 26.90 26.99 26.88 311,400
Sep 25, 2023 26.65 27.59 26.65 27.26 27.15 320,800
Sep 22, 2023 26.41 27.16 26.40 27.02 26.91 235,000
Sep 21, 2023 26.31 26.71 26.23 26.35 26.24 294,700
Sep 20, 2023 26.49 26.86 26.37 26.43 26.32 288,700
Sep 19, 2023 26.47 26.73 26.20 26.35 26.24 316,800
Sep 18, 2023 27.18 27.23 26.26 26.48 26.37 462,800
Sep 15, 2023 27.79 28.01 27.16 27.28 27.17 2,204,100
Sep 14, 2023 26.99 28.20 26.99 28.08 27.97 469,400
Sep 13, 2023 27.40 27.52 26.29 26.81 26.70 471,100
Sep 12, 2023 27.87 28.11 27.20 27.23 27.12 334,900
Sep 11, 2023 28.03 28.41 27.88 27.99 27.88 369,000
Sep 8, 2023 27.42 27.98 26.91 27.88 27.77 472,700
Sep 7, 2023 0.07 Dividend
Sep 7, 2023 27.83 27.83 27.15 27.65 27.54 482,300
Sep 6, 2023 28.29 28.58 27.44 27.81 27.63 469,800
Sep 5, 2023 29.16 29.16 27.54 27.98 27.80 655,600
Sep 1, 2023 29.25 29.98 29.06 29.82 29.63 843,900
Aug 31, 2023 27.62 29.20 27.12 28.67 28.48 1,366,600
Aug 30, 2023 24.25 25.19 24.20 24.73 24.57 604,000
Aug 29, 2023 23.86 24.91 23.79 24.67 24.51 524,200
Aug 28, 2023 24.23 24.78 23.88 23.89 23.73 461,100
Aug 25, 2023 24.45 24.82 23.85 24.22 24.06 356,900
Aug 24, 2023 24.84 25.31 24.08 24.15 23.99 563,700
Aug 23, 2023 25.16 25.40 24.62 25.03 24.87 441,300
Aug 22, 2023 26.04 26.04 25.37 25.80 25.63 389,400
Aug 21, 2023 26.81 27.23 26.31 26.53 26.36 369,700
Aug 18, 2023 26.66 27.32 26.66 26.86 26.69 495,800
Aug 17, 2023 27.19 27.66 26.76 26.86 26.69 389,400
Aug 16, 2023 27.25 27.87 27.17 27.19 27.01 381,500
Aug 15, 2023 26.52 27.01 26.27 26.87 26.70 393,700
Aug 14, 2023 25.84 26.83 25.44 26.81 26.64 464,700
Aug 11, 2023 25.76 26.32 25.62 26.17 26.00 385,500
Aug 10, 2023 27.36 27.57 25.87 25.91 25.74 518,500
Aug 9, 2023 26.95 27.27 26.71 27.12 26.94 290,100
Aug 8, 2023 27.32 27.35 26.57 27.16 26.98 372,100
Aug 7, 2023 27.50 27.99 27.22 27.48 27.30 389,700
Aug 4, 2023 27.36 27.67 26.83 27.61 27.43 411,900
Aug 3, 2023 26.52 27.44 26.46 27.22 27.04 386,300
Aug 2, 2023 26.65 27.02 26.45 26.47 26.30 316,200
Aug 1, 2023 26.96 27.07 26.49 26.93 26.75 321,000
Jul 31, 2023 27.25 27.55 26.81 27.04 26.86 334,700
Jul 28, 2023 26.91 27.61 26.83 27.17 26.99 352,600
Jul 27, 2023 27.00 27.35 26.62 26.70 26.53 371,100
Jul 26, 2023 26.81 27.60 26.81 26.98 26.80 487,800
Jul 25, 2023 26.27 27.08 26.13 26.86 26.69 403,000
Jul 24, 2023 26.43 27.08 26.27 26.60 26.43 383,900
Jul 21, 2023 26.86 26.86 25.92 26.35 26.18 338,800
Jul 20, 2023 26.75 26.89 26.10 26.60 26.43 301,100
Jul 19, 2023 26.92 27.19 26.50 26.83 26.66 354,000
Jul 18, 2023 25.99 26.82 25.77 26.80 26.63 411,100
Jul 17, 2023 25.55 26.27 25.19 25.98 25.81 388,600
Jul 14, 2023 25.30 25.58 24.57 25.56 25.39 383,900
Jul 13, 2023 25.69 25.69 24.82 25.37 25.20 395,400
Jul 12, 2023 26.21 26.50 25.70 25.75 25.58 706,800
Jul 11, 2023 25.00 25.70 24.85 25.68 25.51 628,900
Jul 10, 2023 24.06 24.97 23.99 24.91 24.75 520,800
Jul 7, 2023 23.61 24.28 23.56 24.14 23.98 515,100
Jul 6, 2023 23.84 24.18 23.42 23.57 23.42 461,100
Jul 5, 2023 24.42 24.47 23.89 24.08 23.92 502,100
Jul 3, 2023 23.90 24.92 23.90 24.67 24.51 323,300
Jun 30, 2023 24.42 24.50 23.66 23.93 23.77 513,800
Jun 29, 2023 23.50 24.65 23.50 24.31 24.15 470,000
Jun 28, 2023 24.07 24.08 23.08 23.51 23.36 480,900
Jun 27, 2023 24.06 24.33 23.92 24.05 23.89 801,700
Jun 26, 2023 24.14 24.72 24.05 24.24 24.08 524,800
Jun 23, 2023 24.62 25.05 24.17 24.19 24.03 1,812,100
Jun 22, 2023 24.88 25.04 24.51 24.85 24.69 433,600
Jun 21, 2023 24.45 25.26 24.35 25.04 24.88 487,500
Jun 20, 2023 24.62 24.86 24.26 24.43 24.27 432,300
Jun 16, 2023 25.16 25.16 24.20 24.68 24.52 892,200
Jun 15, 2023 24.87 25.18 24.45 24.83 24.67 682,700
Jun 14, 2023 25.45 25.95 24.79 24.98 24.82 820,600
Jun 13, 2023 24.51 25.35 24.40 25.15 24.99 736,800
Jun 12, 2023 23.78 24.83 23.73 24.45 24.29 744,800
Jun 9, 2023 23.40 23.86 22.90 23.83 23.67 733,600
Jun 8, 2023 0.07 Dividend
Jun 8, 2023 22.73 23.28 22.39 23.19 23.04 683,000
Jun 7, 2023 21.61 22.89 21.52 22.73 22.51 863,500
Jun 6, 2023 19.45 21.28 19.40 21.26 21.06 745,300
Jun 5, 2023 18.92 19.80 18.88 19.51 19.32 865,900
Jun 2, 2023 18.07 19.29 17.99 19.22 19.04 854,500
Jun 1, 2023 17.31 18.36 16.85 17.84 17.67 880,900
May 31, 2023 17.93 18.30 17.21 17.26 17.09 883,300
May 30, 2023 18.30 18.34 17.66 17.90 17.73 615,800
May 26, 2023 18.38 18.70 18.10 18.30 18.12 741,600
May 25, 2023 19.34 19.56 18.22 18.51 18.33 985,100
May 24, 2023 21.14 21.68 20.08 20.27 20.08 543,000
May 23, 2023 20.92 21.39 20.75 20.75 20.55 375,300
May 22, 2023 21.58 21.65 20.78 20.85 20.65 644,900
May 19, 2023 22.88 22.93 21.23 21.51 21.30 643,000
May 18, 2023 23.29 23.64 22.84 23.41 23.19 490,400
May 17, 2023 22.87 23.49 22.77 23.41 23.19 462,300
May 16, 2023 22.82 23.20 22.26 22.89 22.67 540,000
May 15, 2023 22.95 23.39 22.73 23.12 22.90 313,200
May 12, 2023 22.86 22.94 22.36 22.81 22.59 327,000
May 11, 2023 22.29 22.79 22.11 22.74 22.52 310,500
May 10, 2023 22.78 22.80 22.14 22.37 22.16 358,400
May 9, 2023 22.14 22.44 21.92 22.20 21.99 363,400
May 8, 2023 23.18 23.33 22.32 22.39 22.18 436,200
May 5, 2023 22.68 23.18 22.67 22.96 22.74 378,100
May 4, 2023 22.73 22.73 22.06 22.24 22.03 361,000
May 3, 2023 23.19 23.39 22.72 22.91 22.69 516,900
May 2, 2023 22.85 23.15 22.21 23.14 22.92 574,500
May 1, 2023 22.69 23.29 22.69 23.02 22.80 519,500
Apr 28, 2023 22.64 23.04 22.55 22.80 22.58 395,800
Apr 27, 2023 22.49 22.70 21.88 22.69 22.47 360,200
Apr 26, 2023 21.59 22.56 21.59 22.49 22.27 494,600
Apr 25, 2023 22.69 22.69 21.34 21.69 21.48 703,300
Apr 24, 2023 23.32 23.45 22.95 22.97 22.75 503,200
Apr 21, 2023 23.05 23.36 22.91 23.32 23.10 485,800
Apr 20, 2023 22.29 23.03 22.20 23.01 22.79 398,500
Apr 19, 2023 21.98 22.48 21.82 22.46 22.25 349,800

Related Tickers

GCO Genesco Inc.
25.33
-0.28%
 
SCVL Shoe Carnival, Inc.
32.46
-0.58%
 
CTRN Citi Trends, Inc.
22.19
-0.80%
 
CRI Carter's, Inc.
71.41
+0.13%
 
JILL J.Jill, Inc.
25.28
-0.51%
 
HIBB Hibbett, Inc.
70.07
-0.04%
 
BKE The Buckle, Inc.
36.68
+0.38%
 
TLYS Tilly's, Inc.
5.58
+2.57%
 
ZUMZ Zumiez Inc.
14.36
+4.06%
 
CATO The Cato Corporation
4.9400
+2.49%