Caleres Inc. (CAL)
17.14
-0.16 (-0.92%)
At close: Mar 31, 2025, 11:04 AM
Caleres Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 17.73 | 17.75 | 16.91 | 17.30 | -0.61 | -3.41% | 1,008,061 |
| Mar 27, 2025 | 17.72 | 17.99 | 17.46 | 17.91 | 0.25 | 1.42% | 1,023,600 |
| Mar 26, 2025 | 17.34 | 17.68 | 16.93 | 17.66 | 0.38 | 2.20% | 978,412 |
| Mar 25, 2025 | 17.42 | 17.69 | 17.05 | 17.28 | -0.32 | -1.82% | 1,389,600 |
| Mar 24, 2025 | 16.79 | 17.68 | 16.67 | 17.60 | 1.10 | 6.67% | 1,288,716 |
| Mar 21, 2025 | 16.48 | 16.78 | 16.04 | 16.50 | -0.34 | -2.02% | 2,820,233 |
| Mar 20, 2025 | 16.80 | 17.70 | 15.96 | 16.84 | 0.45 | 2.75% | 1,649,800 |
| Mar 19, 2025 | 16.45 | 16.67 | 16.17 | 16.39 | 0.16 | 0.99% | 1,172,524 |
| Mar 18, 2025 | 16.24 | 16.24 | 15.60 | 16.23 | -0.14 | -0.86% | 745,253 |
| Mar 17, 2025 | 15.77 | 16.57 | 15.63 | 16.37 | 0.90 | 5.82% | 978,300 |
| Mar 14, 2025 | 15.57 | 15.57 | 15.25 | 15.47 | 0.20 | 1.31% | 775,937 |
| Mar 13, 2025 | 15.51 | 15.92 | 15.00 | 15.27 | -0.17 | -1.10% | 755,300 |
| Mar 12, 2025 | 15.89 | 16.04 | 15.28 | 15.44 | -0.36 | -2.28% | 753,817 |
| Mar 11, 2025 | 17.19 | 17.19 | 15.80 | 15.80 | -1.48 | -8.56% | 874,100 |
| Mar 10, 2025 | 17.25 | 17.72 | 17.02 | 17.28 | -0.08 | -0.46% | 1,081,012 |
| Mar 7, 2025 | 16.72 | 17.56 | 16.54 | 17.36 | 0.49 | 2.90% | 1,146,905 |
| Mar 6, 2025 | 16.24 | 17.10 | 16.14 | 16.87 | 0.44 | 2.68% | 930,800 |
| Mar 5, 2025 | 16.37 | 16.48 | 15.94 | 16.43 | 0.11 | 0.67% | 749,816 |
| Mar 4, 2025 | 15.80 | 16.58 | 15.24 | 16.32 | 0.22 | 1.37% | 1,204,336 |
| Mar 3, 2025 | 16.21 | 16.63 | 15.77 | 16.10 | -0.06 | -0.37% | 815,100 |
| Feb 28, 2025 | 16.10 | 16.18 | 15.60 | 16.16 | 0.14 | 0.87% | 1,006,740 |
| Feb 27, 2025 | 16.53 | 16.56 | 15.86 | 16.02 | -0.53 | -3.20% | 664,700 |
| Feb 26, 2025 | 16.82 | 17.22 | 16.26 | 16.55 | -0.13 | -0.78% | 887,272 |
| Feb 25, 2025 | 16.40 | 16.74 | 16.09 | 16.68 | 0.35 | 2.14% | 747,300 |
| Feb 24, 2025 | 16.50 | 16.54 | 16.06 | 16.33 | 0.05 | 0.31% | 957,317 |
| Feb 21, 2025 | 17.15 | 17.15 | 16.09 | 16.28 | -0.53 | -3.15% | 894,200 |
| Feb 20, 2025 | 16.89 | 17.14 | 16.70 | 16.81 | -0.21 | -1.23% | 612,248 |
| Feb 19, 2025 | 16.31 | 17.31 | 16.28 | 17.02 | 0.53 | 3.21% | 812,240 |
| Feb 18, 2025 | 17.30 | 17.36 | 16.48 | 16.49 | -0.84 | -4.85% | 795,300 |
| Feb 14, 2025 | 17.69 | 17.88 | 17.06 | 17.33 | -0.16 | -0.91% | 518,920 |
| Feb 13, 2025 | 17.40 | 17.62 | 17.16 | 17.49 | 0.42 | 2.46% | 615,049 |
| Feb 12, 2025 | 17.00 | 17.22 | 16.77 | 17.07 | -0.25 | -1.44% | 789,300 |
| Feb 11, 2025 | 17.18 | 17.56 | 16.93 | 17.32 | -0.06 | -0.35% | 589,322 |
| Feb 10, 2025 | 16.77 | 17.62 | 16.26 | 17.38 | 0.70 | 4.20% | 726,500 |
| Feb 7, 2025 | 17.09 | 17.40 | 16.51 | 16.68 | -0.56 | -3.25% | 784,829 |
| Feb 6, 2025 | 17.96 | 18.38 | 17.23 | 17.24 | -0.46 | -2.60% | 625,600 |
| Feb 5, 2025 | 17.20 | 17.80 | 17.18 | 17.70 | 0.54 | 3.15% | 860,936 |
| Feb 4, 2025 | 17.19 | 17.63 | 17.15 | 17.16 | -0.02 | -0.12% | 636,200 |
| Feb 3, 2025 | 17.77 | 17.97 | 17.12 | 17.18 | -1.15 | -6.27% | 1,019,200 |
| Jan 31, 2025 | 18.93 | 19.25 | 18.30 | 18.33 | -0.74 | -3.88% | 745,888 |
| Jan 30, 2025 | 19.22 | 19.42 | 18.67 | 19.07 | 0.03 | 0.16% | 619,500 |
| Jan 29, 2025 | 19.35 | 19.41 | 18.97 | 19.04 | -0.32 | -1.65% | 631,014 |
| Jan 28, 2025 | 19.70 | 19.73 | 19.24 | 19.36 | -0.42 | -2.12% | 592,300 |
| Jan 27, 2025 | 20.16 | 20.41 | 19.68 | 19.78 | -0.26 | -1.30% | 583,100 |
| Jan 24, 2025 | 20.15 | 20.49 | 20.02 | 20.04 | -0.10 | -0.50% | 545,322 |
| Jan 23, 2025 | 20.07 | 20.47 | 19.91 | 20.14 | 0.37 | 1.87% | 620,901 |
| Jan 22, 2025 | 19.60 | 20.01 | 19.21 | 19.77 | 0.09 | 0.46% | 603,507 |
| Jan 21, 2025 | 20.05 | 20.23 | 19.63 | 19.68 | -0.07 | -0.35% | 588,200 |
| Jan 17, 2025 | 20.43 | 20.62 | 19.75 | 19.75 | -0.39 | -1.94% | 462,629 |
| Jan 16, 2025 | 20.40 | 20.48 | 19.82 | 20.14 | -0.40 | -1.95% | 919,921 |