CAL - Caleres, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 201834.4334.5933.1933.8933.89541,350
Nov 14, 201836.1036.9434.3434.7034.70471,000
Nov 13, 201836.6536.8635.7835.9335.93336,900
Nov 12, 201836.4637.1336.2136.6436.64194,900
Nov 09, 201837.4537.5136.3036.3836.38229,700
Nov 08, 201836.9837.8236.7937.6637.66144,800
Nov 07, 201837.4237.5435.9536.8736.87220,100
Nov 06, 201836.7637.4635.8937.4037.40262,200
Nov 05, 201835.5337.1835.3636.9336.93442,600
Nov 02, 201835.5135.9635.1035.5135.51286,200
Nov 01, 201834.4635.4734.0335.3435.34354,900
Oct 31, 201835.4135.4134.0934.2034.20516,100
Oct 30, 201833.7735.2733.7734.9834.98288,100
Oct 29, 201833.3434.6733.3433.7333.73308,700
Oct 26, 201833.3733.6032.8233.1033.10280,900
Oct 25, 201832.9734.0432.5333.6133.61327,300
Oct 24, 201832.8334.1832.8132.8732.87166,200
Oct 23, 201832.7833.0831.8632.8832.88288,900
Oct 22, 201832.2733.5131.8433.1333.13324,900
Oct 19, 201833.2233.7631.9532.1032.10491,000
Oct 18, 201833.8534.0632.9833.2633.26235,400
Oct 17, 201834.7434.7833.5334.0834.08291,300
Oct 16, 201834.4734.8033.7134.7434.74240,600
Oct 15, 201834.2634.5934.0734.3034.30199,100
Oct 12, 201833.9734.5233.7634.2334.23275,800
Oct 11, 201833.5534.5733.2733.6433.64355,100
Oct 10, 201834.2434.3733.5933.6333.63316,400
Oct 09, 201833.6634.5633.6634.3634.36274,600
Oct 08, 201833.4434.0333.4133.6633.66446,100
Oct 05, 201833.5733.9133.2033.4833.48315,500
Oct 04, 201833.7133.9733.3833.6033.60185,600
Oct 03, 201833.8233.9133.2533.8333.83244,400
Oct 02, 201835.2035.4733.6233.6533.65268,700
Oct 01, 201836.0036.1835.1335.2035.20235,500
Sep 28, 201835.9036.7835.7935.8635.86225,200
Sep 27, 201835.5736.2435.5735.9735.97360,000
Sep 26, 201834.9136.1534.9035.5635.56338,300
Sep 25, 201834.9735.2434.3934.7034.70309,300
Sep 24, 201835.0835.4234.4534.6934.69358,800
Sep 21, 201835.2235.7134.8034.9734.97814,400
Sep 20, 201836.0836.0835.1335.2235.22300,400
Sep 19, 201836.0636.5035.7935.9935.99408,000
Sep 18, 201836.6537.1636.0936.1436.14314,400
Sep 17, 201836.8136.9236.2836.7236.72207,800
Sep 14, 201837.1037.1036.1736.9436.94386,500
Sep 14, 20180.07 Dividend
Sep 13, 201837.5137.6137.1137.2137.14227,900
Sep 12, 201838.1538.1536.8737.3237.25366,500
Sep 11, 201836.5038.2236.2938.1438.07483,000
Sep 10, 201836.0136.6936.0136.5436.47415,600
Sep 07, 201836.6236.6235.5335.9035.83459,000
Sep 06, 201837.2037.2036.3436.4136.34482,400
Sep 05, 201836.6438.0036.6137.1537.081,252,100
Sep 04, 201840.5740.7339.6240.3640.28783,900
Aug 31, 201839.9741.0939.9540.4840.40518,600
Aug 30, 201839.0840.4638.7140.0539.97411,300
Aug 29, 201838.5638.8938.0538.8438.77460,100
Aug 28, 201837.3738.5537.3738.2638.19275,500
Aug 27, 201837.4837.7036.9737.0837.01208,500
Aug 24, 201838.2038.2037.0937.4037.33249,000
Aug 23, 201838.3038.5737.8938.4538.38162,000
Aug 22, 201837.9239.1337.8438.2238.15294,300
Aug 21, 201837.1038.0036.5337.9237.85306,400
Aug 20, 201836.5337.2336.4337.0536.98265,600
Aug 17, 201835.7336.4235.4436.4036.33211,400
Aug 16, 201836.1336.1935.4535.7335.66136,900
Aug 15, 201836.8636.8635.7835.9735.90402,500
Aug 14, 201835.4437.1035.2637.0737.00435,500
Aug 13, 201835.4835.5735.0435.2935.22198,200
Aug 10, 201834.9235.7934.6935.4035.33203,700
Aug 09, 201834.8935.6334.8735.0935.02246,200
Aug 08, 201834.5335.1434.5234.8834.81231,000
Aug 07, 201834.0534.8634.0534.6934.62181,400
Aug 06, 201834.0534.5633.9034.4634.40217,300
Aug 03, 201832.8834.4632.8834.0934.03182,000
Aug 02, 201832.8834.0332.8833.8833.82165,900
Aug 01, 201833.3833.5832.8633.0432.98355,500
Jul 31, 201833.4533.6033.2533.4933.43207,600
Jul 30, 201833.2833.8333.2533.3633.30227,500
Jul 27, 201834.7034.7133.1733.2833.22360,800
Jul 26, 201835.2136.0834.1734.7034.63298,900
Jul 25, 201834.8735.3034.6035.0134.94234,900
Jul 24, 201836.0436.4434.8034.9834.91443,700
Jul 23, 201835.6436.1935.6435.9135.84249,900
Jul 20, 201836.0936.1035.5235.6535.58341,800
Jul 19, 201835.7636.4335.6336.2636.19380,000
Jul 18, 201834.3235.8334.3135.7735.70388,300
Jul 17, 201833.6734.5633.6734.3734.31244,500
Jul 16, 201833.5733.7233.0633.5433.48344,900
Jul 13, 201832.8033.6332.7033.5633.50851,600
Jul 12, 201833.8034.1032.6632.8732.81342,100
Jul 11, 201834.4334.5033.8833.9333.87242,600
Jul 10, 201834.8234.8234.2934.5934.52271,500
Jul 09, 201835.2635.4734.4034.6834.61271,500
Jul 06, 201835.0935.6034.8935.1735.10372,900
Jul 05, 201835.1135.1134.4334.9434.87338,600
Jul 03, 201834.8435.2334.6434.9734.90134,600
Jul 02, 201834.2534.6633.5234.6234.55426,500
Jun 29, 201835.4935.5634.2434.3934.33558,300
Jun 28, 201835.1035.5534.9535.2335.16414,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...