CAL - Caleres, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201921.7022.3721.4521.6321.631,006,800
Sep 19, 201921.8522.1321.4821.7521.75682,700
Sep 18, 201922.1722.4321.4421.8221.82568,200
Sep 17, 201922.7822.7821.9222.0922.09629,300
Sep 16, 201922.3723.3222.3322.8422.84619,200
Sep 13, 201922.2522.7122.0522.2222.22457,800
Sep 12, 201922.4223.0821.8922.2022.20519,100
Sep 11, 201922.8423.0022.0922.6622.66780,600
Sep 11, 20190.07 Dividend
Sep 10, 201922.1122.9822.0422.9122.841,039,100
Sep 09, 201921.9022.3021.7022.1122.04778,700
Sep 06, 201921.7622.2221.2821.8121.74907,500
Sep 05, 201920.4221.3520.4221.0220.96728,900
Sep 04, 201920.4720.6819.8520.0519.991,121,700
Sep 03, 201919.9420.5319.6020.3320.27726,300
Aug 30, 201920.2820.5620.0520.1520.09648,700
Aug 29, 201919.5920.3819.5320.2220.16977,700
Aug 28, 201919.0619.7918.9119.5619.502,017,000
Aug 27, 201918.1019.9017.8018.9018.845,644,300
Aug 26, 201915.0415.2514.6415.2415.191,326,500
Aug 23, 201915.7415.8714.8314.9114.861,291,800
Aug 22, 201915.3516.1115.2716.0015.95868,900
Aug 21, 201915.4615.5214.9415.2615.21807,200
Aug 20, 201915.3115.3214.8915.2115.16645,900
Aug 19, 201915.6915.9615.6115.6515.60619,500
Aug 16, 201914.8515.4414.8415.3615.31459,700
Aug 15, 201915.0315.0714.4814.6914.65627,800
Aug 14, 201914.8615.1214.5514.9614.91732,700
Aug 13, 201914.5616.2014.4615.3815.33833,600
Aug 12, 201914.6814.6814.3014.5214.48404,500
Aug 09, 201915.0615.1614.6114.8214.77539,100
Aug 08, 201915.2115.4514.5415.1115.06936,500
Aug 07, 201914.9515.1814.6915.0515.00716,700
Aug 06, 201915.3115.4515.0215.1915.141,292,600
Aug 05, 201915.5015.5214.8715.1615.111,162,000
Aug 02, 201916.4416.6115.8615.8615.81701,200
Aug 01, 201918.8219.0016.4316.6316.581,075,100
Jul 31, 201918.7018.9418.3818.7818.72970,000
Jul 30, 201918.4818.8518.2618.7018.64751,200
Jul 29, 201918.3218.6718.2818.6418.581,093,600
Jul 26, 201918.0318.5017.6618.3118.25820,300
Jul 25, 201918.7018.9117.9918.0718.011,166,100
Jul 24, 201918.4919.0818.4318.7518.69530,400
Jul 23, 201918.4418.9918.2718.5118.45903,700
Jul 22, 201918.5718.6118.0218.2618.20937,800
Jul 19, 201918.1718.4117.9018.0117.95653,300
Jul 18, 201918.2218.3417.9217.9517.90576,400
Jul 17, 201919.3119.6518.2618.3418.28793,800
Jul 16, 201919.2919.7719.1919.4219.361,110,700
Jul 15, 201918.5319.3118.3819.3019.241,314,700
Jul 12, 201917.5818.4917.5818.4218.36693,300
Jul 11, 201918.0718.4217.5417.5817.53710,300
Jul 10, 201918.0418.2717.6818.0718.01640,100
Jul 09, 201918.7718.9017.9117.9717.921,531,700
Jul 08, 201919.2719.6118.6018.8918.831,100,800
Jul 05, 201919.1119.4918.9919.3919.33569,100
Jul 03, 201919.0119.3518.8219.2419.18296,100
Jul 02, 201919.5519.5518.7918.9418.88731,700
Jul 01, 201920.6620.6619.5119.6419.581,194,800
Jun 28, 201919.7720.1819.7019.9219.86821,800
Jun 27, 201919.6719.9019.4619.8819.821,022,500
Jun 26, 201918.8619.6118.6619.5519.491,111,400
Jun 25, 201918.7319.1218.6218.8018.741,539,900
Jun 24, 201918.7019.1918.5218.7218.661,204,600
Jun 21, 201918.3718.9218.2818.7718.711,262,100
Jun 20, 201918.4518.7018.0018.4218.36949,400
Jun 19, 201919.5719.5718.0118.3218.26951,900
Jun 18, 201919.6220.3219.4919.5219.46945,100
Jun 17, 201919.9520.1219.5319.5519.49838,300
Jun 14, 201920.0920.1619.7919.9319.87914,100
Jun 14, 20190.07 Dividend
Jun 13, 201919.6520.1319.4420.1019.971,087,000
Jun 12, 201920.0820.1119.4519.4819.35717,500
Jun 11, 201920.1020.2219.8520.0819.95902,900
Jun 10, 201919.4420.1519.3419.9619.831,155,200
Jun 07, 201919.0319.7619.0019.3619.231,094,400
Jun 06, 201918.6119.0318.3318.9218.801,572,400
Jun 05, 201919.8620.1818.5418.6418.521,225,400
Jun 04, 201920.1520.9819.4719.7919.661,504,800
Jun 03, 201918.7719.6718.6819.3919.261,708,000
May 31, 201919.1319.3118.7318.8618.741,042,700
May 30, 201919.9120.2919.3819.4619.33716,000
May 29, 201920.2720.2719.6220.0119.88925,200
May 28, 201921.2121.3720.6020.6320.50812,800
May 24, 201921.5521.7520.8921.2421.10864,600
May 23, 201922.3522.4421.2921.4921.35773,100
May 22, 201923.2423.5122.4622.6222.47695,400
May 21, 201922.7823.5422.2723.4423.29794,900
May 20, 201922.7723.0522.4522.7622.61876,400
May 17, 201923.4823.8022.9222.9522.80809,400
May 16, 201923.9624.4623.7723.7723.61452,200
May 15, 201923.7824.0123.1723.9623.80573,500
May 14, 201923.9824.3023.4623.9523.79852,200
May 13, 201925.0225.0223.8523.9023.74821,300
May 10, 201925.6925.7825.0025.5125.34477,900
May 09, 201925.3226.1225.0325.8325.66498,100
May 08, 201925.8425.9325.3825.5725.40381,100
May 07, 201926.4926.8125.6825.8525.68360,000
May 06, 201926.3226.8126.1626.7226.55379,300
May 03, 201926.0926.9026.0026.8126.64674,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...