CAL - Caleres, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 201927.1327.3926.8427.1827.18457,500
Apr 22, 201928.2428.5026.7126.9926.99598,500
Apr 18, 201927.0327.6626.2327.5527.55499,300
Apr 17, 201927.7428.1427.1027.1327.13606,200
Apr 16, 201926.8027.7626.6327.6427.64826,000
Apr 15, 201925.9627.0025.8626.6926.69727,500
Apr 12, 201925.9826.0725.6225.8625.86524,400
Apr 11, 201925.8626.0425.3825.7925.79460,600
Apr 10, 201925.9426.0925.3725.8425.84702,400
Apr 09, 201925.3025.3024.8624.8724.87529,800
Apr 08, 201925.9126.0525.3825.4625.46834,900
Apr 05, 201926.0026.4125.7925.9825.98658,900
Apr 04, 201925.2725.9525.0125.8825.88515,600
Apr 03, 201924.9625.2824.7425.2525.25678,300
Apr 02, 201925.4125.4124.7124.9224.92509,000
Apr 01, 201925.0025.4224.8525.3225.32535,800
Mar 29, 201924.7524.8224.3324.6924.69775,800
Mar 28, 201924.6524.9124.0024.7024.70535,500
Mar 27, 201923.5524.5823.5524.4224.42594,200
Mar 26, 201924.0324.3023.4123.5223.52692,500
Mar 25, 201923.2323.9922.8523.8523.85985,300
Mar 25, 20190.07 Dividend
Mar 22, 201924.5824.9022.9523.5123.442,053,000
Mar 21, 201925.6426.3225.4825.7525.671,054,200
Mar 20, 201925.8026.1225.5025.8225.74643,700
Mar 19, 201927.1027.1025.8025.8325.75793,100
Mar 18, 201926.6027.4226.5827.1427.06656,200
Mar 15, 201927.0827.3626.5326.6026.52668,700
Mar 14, 201927.3427.3426.6027.1127.03580,400
Mar 13, 201927.2427.7326.8427.5027.42422,300
Mar 12, 201927.4127.4126.8827.1827.10411,500
Mar 11, 201927.5327.6827.2027.4127.33482,400
Mar 08, 201928.9228.9227.3627.4927.41577,200
Mar 07, 201929.7229.7228.9329.1529.06497,300
Mar 06, 201930.4930.6229.8729.8829.79336,200
Mar 05, 201930.6830.6930.3030.4430.35236,700
Mar 04, 201931.0531.2130.1630.5430.45407,000
Mar 01, 201931.6832.2830.8131.0130.92457,000
Feb 28, 201930.6531.2530.5031.1031.01477,600
Feb 27, 201929.7030.9529.6930.7430.65300,800
Feb 26, 201929.8230.1529.4929.6929.60500,900
Feb 25, 201929.7230.0229.6029.7429.65580,300
Feb 22, 201929.7130.1229.3029.5429.45349,900
Feb 21, 201929.3530.1029.1229.5929.50622,100
Feb 20, 201929.6529.7929.2229.3929.30515,100
Feb 19, 201929.5629.9029.1229.8329.74425,100
Feb 15, 201929.0629.4628.8829.4529.36452,600
Feb 14, 201929.6529.6929.0629.0628.97368,600
Feb 13, 201930.0630.1529.3529.8229.73271,700
Feb 12, 201929.3630.0929.3629.9529.86258,100
Feb 11, 201928.3629.4828.2029.3929.30319,600
Feb 08, 201928.2628.5828.1228.3628.28298,200
Feb 07, 201928.6228.7328.0228.2828.20195,100
Feb 06, 201929.3729.3728.5728.7728.68244,900
Feb 05, 201929.4829.8729.2129.4629.37191,900
Feb 04, 201929.5829.7629.1229.3929.30370,400
Feb 01, 201930.1330.1929.1629.6129.52389,300
Jan 31, 201929.6830.2229.4629.8429.75312,800
Jan 30, 201929.6929.9329.3629.6929.60341,900
Jan 29, 201928.8629.9428.6229.6229.53475,300
Jan 28, 201928.5629.1428.4028.7028.61305,200
Jan 25, 201928.6429.1228.5828.7628.67180,800
Jan 24, 201928.5028.7128.2628.6628.57145,900
Jan 23, 201928.6528.7928.1928.4828.40271,900
Jan 22, 201929.9630.0128.3628.5528.46393,000
Jan 18, 201930.3930.6430.1130.2030.11236,200
Jan 17, 201930.1230.5129.8030.1630.07318,700
Jan 16, 201930.1930.4629.9530.2930.20213,900
Jan 15, 201930.0830.4229.8430.2030.11233,000
Jan 14, 201929.5430.4629.5430.0729.98269,800
Jan 11, 201929.7130.3829.7029.7729.68228,300
Jan 10, 201929.3929.9628.8329.8929.80313,100
Jan 09, 201930.2330.6830.0430.2630.17331,200
Jan 08, 201930.2130.4129.5030.1330.04316,100
Jan 07, 201929.1030.3729.0629.9429.85319,100
Jan 04, 201928.4329.3028.3529.0929.00309,500
Jan 03, 201928.2728.6927.7528.2128.13315,700
Jan 02, 201927.4228.7627.4028.4328.35343,200
Dec 31, 201828.2628.5227.5127.8327.75217,600
Dec 28, 201828.0928.5227.7828.1428.06240,200
Dec 27, 201828.2028.2227.0428.0427.96316,000
Dec 26, 201827.2028.5627.2028.5328.45273,300
Dec 24, 201826.9827.7926.6327.1227.04209,600
Dec 21, 201827.9728.8126.8527.0426.96676,200
Dec 21, 20180.07 Dividend
Dec 20, 201828.3228.4727.4327.8727.72257,700
Dec 19, 201828.7929.1828.1528.3328.17331,400
Dec 18, 201828.7729.2028.5828.7228.56398,700
Dec 17, 201828.4529.5628.1928.6828.52624,700
Dec 14, 201828.4029.1728.2328.3028.14377,200
Dec 13, 201829.8629.9428.4428.6428.48351,100
Dec 12, 201829.8230.3229.4029.9529.79313,600
Dec 11, 201830.3030.4629.4729.6829.52533,300
Dec 10, 201829.6130.1029.1429.7829.62477,100
Dec 07, 201830.2130.5129.4729.5929.43787,600
Dec 06, 201829.0930.3129.0330.2630.09699,700
Dec 04, 201830.8030.8429.4029.4629.30458,400
Dec 03, 201830.6430.9729.7930.8330.66455,100
Nov 30, 201830.4430.9330.1130.2330.06439,100
Nov 29, 201830.9431.1829.9930.4930.32529,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...