Caleres Inc. (CAL)
NYSE: CAL
· Real-Time Price · USD
14.58
-0.56 (-3.70%)
At close: Aug 14, 2025, 3:59 PM
14.59
0.07%
Pre-market: Aug 15, 2025, 08:45 AM EDT
CAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 14.69 | 14.75 | 14.40 | 14.59 | 14.59 | -3.63% | 533,224 |
| Aug 13, 2025 | 14.64 | 15.35 | 14.56 | 15.14 | 15.14 | 3.13% | 905,206 |
| Aug 12, 2025 | 13.96 | 14.93 | 13.92 | 14.68 | 14.68 | 7.00% | 589,935 |
| Aug 11, 2025 | 13.74 | 13.83 | 13.31 | 13.72 | 13.72 | 1.03% | 539,537 |
| Aug 8, 2025 | 13.83 | 13.93 | 13.35 | 13.58 | 13.58 | -1.67% | 471,506 |
| Aug 7, 2025 | 14.12 | 14.29 | 13.76 | 13.81 | 13.81 | -0.65% | 491,625 |
| Aug 6, 2025 | 13.71 | 14.01 | 13.66 | 13.90 | 13.90 | 1.76% | 473,624 |
| Aug 5, 2025 | 14.10 | 14.10 | 13.27 | 13.66 | 13.66 | -1.51% | 736,228 |
| Aug 4, 2025 | 13.51 | 13.96 | 13.29 | 13.87 | 13.87 | 5.32% | 592,600 |
| Aug 1, 2025 | 13.39 | 13.40 | 12.94 | 13.17 | 13.17 | -4.08% | 693,722 |
| Jul 31, 2025 | 14.14 | 14.15 | 13.54 | 13.73 | 13.73 | -4.45% | 752,300 |
| Jul 30, 2025 | 14.90 | 14.90 | 14.20 | 14.37 | 14.37 | -3.75% | 792,831 |
| Jul 29, 2025 | 15.51 | 15.51 | 14.82 | 14.93 | 14.93 | -4.54% | 605,600 |
| Jul 28, 2025 | 15.46 | 15.77 | 15.17 | 15.64 | 15.64 | 1.56% | 561,444 |
| Jul 25, 2025 | 15.35 | 15.42 | 15.00 | 15.40 | 15.40 | 1.52% | 449,921 |
| Jul 24, 2025 | 15.43 | 15.65 | 15.01 | 15.17 | 15.17 | -3.50% | 782,700 |
| Jul 23, 2025 | 15.40 | 15.92 | 15.33 | 15.72 | 15.72 | 3.90% | 1,018,830 |
| Jul 22, 2025 | 14.23 | 15.46 | 14.16 | 15.13 | 15.13 | 8.23% | 1,039,722 |
| Jul 21, 2025 | 13.97 | 14.11 | 13.76 | 13.98 | 13.98 | 1.90% | 446,300 |
| Jul 18, 2025 | 13.93 | 13.93 | 13.55 | 13.72 | 13.72 | -0.07% | 587,500 |