Caleres Inc. (CAL) Historical Stock Price Data | Complete Trading History - Stocknear

Caleres Inc.

NYSE: CAL · Real-Time Price · USD
13.66
0.35 (2.63%)
At close: Sep 26, 2025, 3:59 PM
13.65
-0.07%
After-hours: Sep 26, 2025, 05:29 PM EDT

CAL Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 13.30 13.76 13.25 13.65 13.65 2.55% 541,311
Sep 25, 2025 13.70 13.75 13.26 13.31 13.31 -4.52% 934,500
Sep 24, 2025 14.01 14.44 13.92 13.94 13.94 0.14% 739,700
Sep 23, 2025 14.43 14.86 13.90 13.92 13.92 -2.45% 866,900
Sep 22, 2025 14.22 14.48 14.05 14.27 14.27 -0.35% 871,000
Sep 19, 2025 14.95 14.95 14.19 14.32 14.32 -4.47% 1,400,000
Sep 18, 2025 15.29 15.35 14.85 14.99 14.99 -1.38% 602,768
Sep 17, 2025 15.20 15.87 15.03 15.20 15.20 0.00% 751,248
Sep 16, 2025 15.62 15.71 14.96 15.20 15.20 -2.56% 843,806
Sep 15, 2025 15.01 15.63 14.87 15.60 15.60 4.77% 864,300
Sep 12, 2025 15.61 15.75 14.69 14.89 14.89 -5.46% 788,847
Sep 11, 2025 15.73 16.14 15.68 15.75 15.68 1.09% 1,120,404
Sep 10, 2025 15.10 15.96 15.10 15.58 15.51 2.16% 1,216,000
Sep 9, 2025 15.56 15.78 15.22 15.25 15.18 -2.43% 1,036,000
Sep 8, 2025 15.61 15.72 15.13 15.63 15.56 -0.45% 1,105,716
Sep 5, 2025 14.44 15.89 14.35 15.70 15.63 10.25% 1,373,600
Sep 4, 2025 12.85 14.35 12.79 14.24 14.18 -4.75% 1,905,247
Sep 3, 2025 14.83 15.09 14.76 14.95 14.88 1.01% 1,057,740
Sep 2, 2025 14.83 14.94 14.64 14.80 14.73 -1.33% 909,108
Aug 29, 2025 15.57 15.57 14.96 15.00 14.93 -2.41% 848,100