CAL - Caleres, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 15, 201929.0629.4628.8829.4529.45445,200
Feb 14, 201929.6529.6929.0629.0629.06368,600
Feb 13, 201930.0630.1529.3529.8229.82271,700
Feb 12, 201929.3630.0929.3629.9529.95258,100
Feb 11, 201928.3629.4828.2029.3929.39319,600
Feb 08, 201928.2628.5828.1228.3628.36298,200
Feb 07, 201928.6228.7328.0228.2828.28195,100
Feb 06, 201929.3729.3728.5728.7728.77244,900
Feb 05, 201929.4829.8729.2129.4629.46191,900
Feb 04, 201929.5829.7629.1229.3929.39370,400
Feb 01, 201930.1330.1929.1629.6129.61389,300
Jan 31, 201929.6830.2229.4629.8429.84312,800
Jan 30, 201929.6929.9329.3629.6929.69341,900
Jan 29, 201928.8629.9428.6229.6229.62475,300
Jan 28, 201928.5629.1428.4028.7028.70305,200
Jan 25, 201928.6429.1228.5828.7628.76180,800
Jan 24, 201928.5028.7128.2628.6628.66145,900
Jan 23, 201928.6528.7928.1928.4828.48271,900
Jan 22, 201929.9630.0128.3628.5528.55393,000
Jan 18, 201930.3930.6430.1130.2030.20236,200
Jan 17, 201930.1230.5129.8030.1630.16318,700
Jan 16, 201930.1930.4629.9530.2930.29213,900
Jan 15, 201930.0830.4229.8430.2030.20233,000
Jan 14, 201929.5430.4629.5430.0730.07269,800
Jan 11, 201929.7130.3829.7029.7729.77228,300
Jan 10, 201929.3929.9628.8329.8929.89313,100
Jan 09, 201930.2330.6830.0430.2630.26331,200
Jan 08, 201930.2130.4129.5030.1330.13316,100
Jan 07, 201929.1030.3729.0629.9429.94319,100
Jan 04, 201928.4329.3028.3529.0929.09309,500
Jan 03, 201928.2728.6927.7528.2128.21315,700
Jan 02, 201927.4228.7627.4028.4328.43343,200
Dec 31, 201828.2628.5227.5127.8327.83217,600
Dec 28, 201828.0928.5227.7828.1428.14240,200
Dec 27, 201828.2028.2227.0428.0428.04316,000
Dec 26, 201827.2028.5627.2028.5328.53273,300
Dec 24, 201826.9827.7926.6327.1227.12209,600
Dec 21, 201827.9728.8126.8527.0427.04676,200
Dec 21, 20180.07 Dividend
Dec 20, 201828.3228.4727.4327.8727.80257,700
Dec 19, 201828.7929.1828.1528.3328.26331,400
Dec 18, 201828.7729.2028.5828.7228.65398,700
Dec 17, 201828.4529.5628.1928.6828.61624,700
Dec 14, 201828.4029.1728.2328.3028.23377,200
Dec 13, 201829.8629.9428.4428.6428.57351,100
Dec 12, 201829.8230.3229.4029.9529.87313,600
Dec 11, 201830.3030.4629.4729.6829.61533,300
Dec 10, 201829.6130.1029.1429.7829.71477,100
Dec 07, 201830.2130.5129.4729.5929.52787,600
Dec 06, 201829.0930.3129.0330.2630.18699,700
Dec 04, 201830.8030.8429.4029.4629.39458,400
Dec 03, 201830.6430.9729.7930.8330.75455,100
Nov 30, 201830.4430.9330.1130.2330.15439,100
Nov 29, 201830.9431.1829.9930.4930.41529,300
Nov 28, 201830.4531.0929.8631.0030.92622,600
Nov 27, 201829.4230.5329.4130.4530.37586,500
Nov 26, 201829.3129.7528.5029.6029.53748,700
Nov 23, 201828.0029.9928.0029.0128.94570,900
Nov 21, 201828.2029.3327.5028.2928.222,218,400
Nov 20, 201831.4332.0930.7131.0330.95520,300
Nov 19, 201833.3033.4531.7332.0932.01460,000
Nov 16, 201833.6633.9732.7433.5533.47443,200
Nov 15, 201834.4334.5933.1733.8733.78583,700
Nov 14, 201836.1036.9434.3434.7034.61483,100
Nov 13, 201836.6536.8635.7835.9335.84336,900
Nov 12, 201836.4637.1336.2136.6436.55194,900
Nov 09, 201837.4537.5136.3036.3836.29229,700
Nov 08, 201836.9837.8236.7937.6637.57144,800
Nov 07, 201837.4237.5435.9536.8736.78220,100
Nov 06, 201836.7637.4635.8937.4037.31262,200
Nov 05, 201835.5337.1835.3636.9336.84442,600
Nov 02, 201835.5135.9635.1035.5135.42286,200
Nov 01, 201834.4635.4734.0335.3435.25354,900
Oct 31, 201835.4135.4134.0934.2034.11516,100
Oct 30, 201833.7735.2733.7734.9834.89288,100
Oct 29, 201833.3434.6733.3433.7333.65308,700
Oct 26, 201833.3733.6032.8233.1033.02280,900
Oct 25, 201832.9734.0432.5333.6133.53327,300
Oct 24, 201832.8334.1832.8132.8732.79166,200
Oct 23, 201832.7833.0831.8632.8832.80288,900
Oct 22, 201832.2733.5131.8433.1333.05324,900
Oct 19, 201833.2233.7631.9532.1032.02491,000
Oct 18, 201833.8534.0632.9833.2633.18235,400
Oct 17, 201834.7434.7833.5334.0833.99291,300
Oct 16, 201834.4734.8033.7134.7434.65240,600
Oct 15, 201834.2634.5934.0734.3034.21199,100
Oct 12, 201833.9734.5233.7634.2334.14275,800
Oct 11, 201833.5534.5733.2733.6433.56355,100
Oct 10, 201834.2434.3733.5933.6333.55316,400
Oct 09, 201833.6634.5633.6634.3634.27274,600
Oct 08, 201833.4434.0333.4133.6633.58446,100
Oct 05, 201833.5733.9133.2033.4833.40315,500
Oct 04, 201833.7133.9733.3833.6033.52185,600
Oct 03, 201833.8233.9133.2533.8333.75244,400
Oct 02, 201835.2035.4733.6233.6533.57268,700
Oct 01, 201836.0036.1835.1335.2035.11235,500
Sep 28, 201835.9036.7835.7935.8635.77225,200
Sep 27, 201835.5736.2435.5735.9735.88360,000
Sep 26, 201834.9136.1534.9035.5635.47338,300
Sep 25, 201834.9735.2434.3934.7034.61309,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...