Caleres Inc. (CAL)
NYSE: CAL
· Real-Time Price · USD
15.70
1.46 (10.25%)
At close: Sep 05, 2025, 3:59 PM
15.80
0.64%
After-hours: Sep 05, 2025, 06:04 PM EDT
CAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 14.44 | 15.89 | 14.35 | 15.70 | 15.70 | 10.25% | 1,373,516 |
| Sep 4, 2025 | 12.85 | 14.35 | 12.79 | 14.24 | 14.24 | -4.75% | 1,905,247 |
| Sep 3, 2025 | 14.83 | 15.09 | 14.76 | 14.95 | 14.95 | 1.01% | 1,057,740 |
| Sep 2, 2025 | 14.83 | 14.94 | 14.64 | 14.80 | 14.80 | -1.33% | 909,108 |
| Aug 29, 2025 | 15.57 | 15.57 | 14.96 | 15.00 | 15.00 | -2.41% | 848,100 |
| Aug 28, 2025 | 15.67 | 15.80 | 15.09 | 15.37 | 15.37 | -0.84% | 1,123,736 |
| Aug 27, 2025 | 15.05 | 15.76 | 15.05 | 15.50 | 15.50 | 2.99% | 1,203,405 |
| Aug 26, 2025 | 15.28 | 15.52 | 14.91 | 15.05 | 15.05 | -1.51% | 643,100 |
| Aug 25, 2025 | 15.31 | 15.49 | 15.22 | 15.28 | 15.28 | -1.48% | 460,200 |
| Aug 22, 2025 | 14.86 | 15.95 | 14.86 | 15.51 | 15.51 | 5.22% | 923,542 |
| Aug 21, 2025 | 14.51 | 14.77 | 14.34 | 14.74 | 14.74 | 0.48% | 433,746 |
| Aug 20, 2025 | 14.69 | 14.81 | 14.43 | 14.67 | 14.67 | -0.41% | 382,800 |
| Aug 19, 2025 | 14.89 | 15.17 | 14.60 | 14.73 | 14.73 | 0.41% | 322,227 |
| Aug 18, 2025 | 14.72 | 15.11 | 14.62 | 14.67 | 14.67 | 0.27% | 469,729 |
| Aug 15, 2025 | 14.64 | 14.75 | 14.36 | 14.63 | 14.63 | 0.27% | 515,600 |
| Aug 14, 2025 | 14.69 | 14.75 | 14.40 | 14.59 | 14.59 | -3.63% | 535,604 |
| 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 |