CAL - Caleres, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 201918.5319.3118.3819.3019.301,195,406
Jul 12, 201917.5818.4917.5818.4218.42693,300
Jul 11, 201918.0718.4217.5417.5817.58710,300
Jul 10, 201918.0418.2717.6818.0718.07640,100
Jul 09, 201918.7718.9017.9117.9717.971,531,700
Jul 08, 201919.2719.6118.6018.8918.891,100,800
Jul 05, 201919.1119.4918.9919.3919.39569,100
Jul 03, 201919.0119.3518.8219.2419.24296,100
Jul 02, 201919.5519.5518.7918.9418.94731,700
Jul 01, 201920.6620.6619.5119.6419.641,194,800
Jun 28, 201919.7720.1819.7019.9219.92821,800
Jun 27, 201919.6719.9019.4619.8819.881,022,500
Jun 26, 201918.8619.6118.6619.5519.551,111,400
Jun 25, 201918.7319.1218.6218.8018.801,539,900
Jun 24, 201918.7019.1918.5218.7218.721,204,600
Jun 21, 201918.3718.9218.2818.7718.771,262,100
Jun 20, 201918.4518.7018.0018.4218.42949,400
Jun 19, 201919.5719.5718.0118.3218.32951,900
Jun 18, 201919.6220.3219.4919.5219.52945,100
Jun 17, 201919.9520.1219.5319.5519.55838,300
Jun 14, 201920.0920.1619.7919.9319.93914,100
Jun 14, 20190.07 Dividend
Jun 13, 201919.6520.1319.4420.1020.031,087,000
Jun 12, 201920.0820.1119.4519.4819.41717,500
Jun 11, 201920.1020.2219.8520.0820.01902,900
Jun 10, 201919.4420.1519.3419.9619.891,155,200
Jun 07, 201919.0319.7619.0019.3619.291,094,400
Jun 06, 201918.6119.0318.3318.9218.851,572,400
Jun 05, 201919.8620.1818.5418.6418.581,225,400
Jun 04, 201920.1520.9819.4719.7919.721,504,800
Jun 03, 201918.7719.6718.6819.3919.321,708,000
May 31, 201919.1319.3118.7318.8618.791,042,700
May 30, 201919.9120.2919.3819.4619.39716,000
May 29, 201920.2720.2719.6220.0119.94925,200
May 28, 201921.2121.3720.6020.6320.56812,800
May 24, 201921.5521.7520.8921.2421.17864,600
May 23, 201922.3522.4421.2921.4921.42773,100
May 22, 201923.2423.5122.4622.6222.54695,400
May 21, 201922.7823.5422.2723.4423.36794,900
May 20, 201922.7723.0522.4522.7622.68876,400
May 17, 201923.4823.8022.9222.9522.87809,400
May 16, 201923.9624.4623.7723.7723.69452,200
May 15, 201923.7824.0123.1723.9623.88573,500
May 14, 201923.9824.3023.4623.9523.87852,200
May 13, 201925.0225.0223.8523.9023.82821,300
May 10, 201925.6925.7825.0025.5125.42477,900
May 09, 201925.3226.1225.0325.8325.74498,100
May 08, 201925.8425.9325.3825.5725.48381,100
May 07, 201926.4926.8125.6825.8525.76360,000
May 06, 201926.3226.8126.1626.7226.63379,300
May 03, 201926.0926.9026.0026.8126.72674,800
May 02, 201925.7826.1225.6125.9825.89547,300
May 01, 201926.3026.3425.7125.7525.66564,000
Apr 30, 201926.4526.7025.9126.2326.14656,300
Apr 29, 201927.0727.5126.5426.5626.47432,900
Apr 26, 201926.8827.2426.6726.9926.90396,400
Apr 25, 201927.6427.8926.9526.9726.88526,700
Apr 24, 201927.2428.2327.2427.9027.80496,700
Apr 23, 201927.1327.3926.8427.1827.09457,500
Apr 22, 201928.2428.5026.7126.9926.90598,500
Apr 18, 201927.0327.6626.2327.5527.45499,300
Apr 17, 201927.7428.1427.1027.1327.04606,200
Apr 16, 201926.8027.7626.6327.6427.54826,000
Apr 15, 201925.9627.0025.8626.6926.60727,500
Apr 12, 201925.9826.0725.6225.8625.77524,400
Apr 11, 201925.8626.0425.3825.7925.70460,600
Apr 10, 201925.9426.0925.3725.8425.75702,400
Apr 09, 201925.3025.3024.8624.8724.78529,800
Apr 08, 201925.9126.0525.3825.4625.37834,900
Apr 05, 201926.0026.4125.7925.9825.89658,900
Apr 04, 201925.2725.9525.0125.8825.79515,600
Apr 03, 201924.9625.2824.7425.2525.16678,300
Apr 02, 201925.4125.4124.7124.9224.83509,000
Apr 01, 201925.0025.4224.8525.3225.23535,800
Mar 29, 201924.7524.8224.3324.6924.60775,800
Mar 28, 201924.6524.9124.0024.7024.61535,500
Mar 27, 201923.5524.5823.5524.4224.33594,200
Mar 26, 201924.0324.3023.4123.5223.44692,500
Mar 25, 201923.2323.9922.8523.8523.77985,300
Mar 25, 20190.07 Dividend
Mar 22, 201924.5824.9022.9523.5123.362,053,000
Mar 21, 201925.6426.3225.4825.7525.581,054,200
Mar 20, 201925.8026.1225.5025.8225.65643,700
Mar 19, 201927.1027.1025.8025.8325.66793,100
Mar 18, 201926.6027.4226.5827.1426.96656,200
Mar 15, 201927.0827.3626.5326.6026.43668,700
Mar 14, 201927.3427.3426.6027.1126.94580,400
Mar 13, 201927.2427.7326.8427.5027.32422,300
Mar 12, 201927.4127.4126.8827.1827.00411,500
Mar 11, 201927.5327.6827.2027.4127.23482,400
Mar 08, 201928.9228.9227.3627.4927.31577,200
Mar 07, 201929.7229.7228.9329.1528.96497,300
Mar 06, 201930.4930.6229.8729.8829.69336,200
Mar 05, 201930.6830.6930.3030.4430.24236,700
Mar 04, 201931.0531.2130.1630.5430.34407,000
Mar 01, 201931.6832.2830.8131.0130.81457,000
Feb 28, 201930.6531.2530.5031.1030.90477,600
Feb 27, 201929.7030.9529.6930.7430.54300,800
Feb 26, 201929.8230.1529.4929.6929.50500,900
Feb 25, 201929.7230.0229.6029.7429.55580,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...