Dark

CAL
Caleres Inc
stock NYSE

At Close

Aug 20, 2026 3:59:54 PM EDT

12.87USD-6.332%(-0.87)475,338

11.11Bid 12.89Ask 1.78Spread

Pre-market

Aug 19, 2026 8:00:30 AM EDT

13.85USD+0.801%(+0.11)0

After-hours

Aug 20, 2026 4:00:30 PM EDT

12.89USD+0.155%(+0.02)119,900

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-20	13.1300	13.1300	12.7100	12.8700	-6.332%	475,338	0.000%
2026-08-19	13.2100	13.7500	13.1812	13.7400	+6.347%	413,620	-6.332%
2026-08-18	13.3400	13.3400	12.8700	12.9200	-2.711%	496,939	-0.387%
2026-08-17	13.2400	13.3150	12.9950	13.2800	-0.673%	351,587	-3.087%
2026-08-14	13.5400	13.7522	13.1850	13.3700	-2.622%	285,448	-3.740%
2026-08-13	13.7000	13.8800	13.3700	13.7300	+1.328%	365,480	-6.264%
2026-08-12	14.1000	14.1000	13.5300	13.5500	-4.240%	477,544	-5.018%
2026-08-11	14.2800	14.5200	14.1300	14.1500	-2.211%	409,420	-9.046%
2026-08-10	14.5900	14.9300	14.3900	14.4700	-0.207%	374,674	-11.057%
2026-08-07	14.3500	14.5400	13.9800	14.5000	+0.277%	431,728	-11.241%
2026-08-06	14.1200	14.7350	13.9950	14.4600	+0.978%	888,830	-10.996%
2026-08-05	14.4000	14.8100	14.1850	14.3200	+0.491%	625,890	-10.126%
2026-08-04	13.9500	14.6100	13.9500	14.2500	+1.786%	696,239	-9.684%
2026-08-03	13.2400	14.1150	13.2400	14.0000	+9.034%	648,530	-8.071%
2026-07-31	12.9900	13.0650	12.5600	12.8400	-1.382%	454,002	+0.234%
2026-07-30	12.8300	13.1100	12.6600	13.0200	+1.244%	473,543	-1.152%
2026-07-29	13.0400	13.2200	12.6000	12.8600	-3.308%	598,496	+0.078%
2026-07-28	12.5600	13.3900	12.5500	13.3000	+6.315%	548,267	-3.233%
2026-07-27	12.1000	12.5400	12.1000	12.5100	+6.197%	360,134	+2.878%
2026-07-24	11.6600	12.0150	11.4500	11.7800	+0.856%	294,810	+9.253%
2026-07-23	12.0300	12.1500	11.5700	11.6800	-7.006%	464,339	+10.188%
2026-07-22	12.0900	12.6150	12.0300	12.5600	+6.441%	453,990	+2.468%
2026-07-21	11.7200	11.8700	11.5257	11.8000	-0.506%	366,633	+9.068%
2026-07-20	12.0600	12.2700	11.6950	11.8600	+0.084%	340,610	+8.516%
2026-07-17	12.1200	12.5900	11.7800	11.8500	-4.126%	433,319	+8.608%
2026-07-16	11.8100	12.4500	11.8100	12.3600	+5.461%	560,101	+4.126%
2026-07-15	11.4000	12.0100	11.2850	11.7200	+3.625%	543,004	+9.812%
2026-07-14	11.9700	11.9700	11.2700	11.3100	-4.476%	469,649	+13.793%
2026-07-13	11.6300	12.2200	11.6300	11.8400	+0.254%	393,309	+8.699%
2026-07-10	11.6700	11.9300	11.6550	11.8100	+2.875%	295,834	+8.975%
2026-07-09	11.5400	11.7600	11.3600	11.4800	-0.261%	520,325	+12.108%
2026-07-08	11.7700	11.7700	11.1300	11.5100	-3.601%	425,098	+11.816%
2026-07-07	11.9000	12.0599	11.7200	11.9400	+1.272%	380,104	+7.789%
2026-07-06	11.6500	11.8200	11.4000	11.7900	+0.683%	559,314	+9.160%
2026-07-02	12.4000	12.6100	11.6600	11.7100	-5.488%	466,833	+9.906%
2026-07-01	12.2700	12.7000	12.1300	12.3900	+0.162%	513,202	+3.874%
2026-06-30	12.5700	12.6350	12.1000	12.3700	-3.056%	490,660	+4.042%
2026-06-29	13.2300	13.2600	12.5700	12.7600	-5.411%	724,758	+0.862%
2026-06-26	12.2800	13.4900	12.2800	13.4900	+8.180%	1,675,648	-4.596%
2026-06-25	12.9300	13.1875	12.2900	12.4700	-3.855%	325,175	+3.208%
2026-06-24	12.4800	13.0000	12.4700	12.9700	+5.705%	527,987	-0.771%
2026-06-23	12.6200	12.8500	12.1900	12.2700	-3.157%	530,983	+4.890%
2026-06-22	13.1300	13.5800	12.6000	12.6700	-3.577%	594,838	+1.579%
2026-06-18	12.8000	13.3200	12.6100	13.1400	+5.204%	984,020	-2.055%
2026-06-17	13.5400	13.7499	12.4500	12.4900	-6.721%	571,115	+3.042%
2026-06-16	14.0800	14.2100	13.3350	13.3900	-4.765%	551,888	-3.883%
2026-06-15	14.6200	14.8900	13.9900	14.0600	-3.962%	752,942	-8.464%
2026-06-12	14.8300	15.0100	14.5000	14.6400	-0.611%	590,901	-12.090%
2026-06-11	13.8100	14.7300	13.5900	14.7300	+7.205%	724,428	-12.627%
2026-06-10	13.6200	14.0200	13.3139	13.7400	-0.218%	734,170	-6.332%
2026-06-09	13.7000	14.6300	13.3900	13.7700	+1.027%	869,152	-6.536%
2026-06-08	12.7100	13.7007	12.5350	13.6300	+10.186%	936,866	-5.576%
2026-06-05	14.2000	14.3000	12.1700	12.3700	-12.949%	1,260,761	+4.042%
2026-06-04	14.8500	15.0374	13.1400	14.2100	+0.637%	1,178,942	-9.430%
2026-06-03	14.1400	14.3600	13.9200	14.1200	-1.808%	719,824	-8.853%
2026-06-02	14.1900	14.5600	14.1200	14.3800	+1.339%	612,102	-10.501%
2026-06-01	14.4600	14.5550	13.8800	14.1900	-2.541%	642,803	-9.302%
2026-05-29	14.4300	14.7750	14.2372	14.5600	-0.750%	600,387	-11.607%
2026-05-28	14.5100	15.0200	14.3404	14.6700	+1.242%	493,602	-12.270%
2026-05-27	13.9850	14.9900	13.9850	14.4900	+3.797%	656,641	-11.180%
2026-05-26	13.8800	14.0800	13.6200	13.9600	+3.407%	573,742	-7.808%
2026-05-22	13.2200	13.8900	12.9800	13.5000	+2.584%	671,585	-4.667%
2026-05-21	12.0200	13.1950	11.8400	13.1600	+8.402%	1,053,614	-2.204%
2026-05-20	11.0000	12.1400	10.7000	12.1400	+9.765%	1,122,901	+6.013%
2026-05-19	10.7800	11.2750	10.6000	11.0600	+0.820%	511,599	+16.365%
2026-05-18	10.8300	11.2200	10.6200	10.9700	-0.903%	603,340	+17.320%
2026-05-15	10.9900	11.2316	10.9200	11.0700	-0.717%	485,869	+16.260%
2026-05-14	11.2400	11.3700	11.0400	11.1500	+1.088%	574,678	+15.426%
2026-05-13	11.1400	11.2700	10.7000	11.0300	-2.905%	662,132	+16.682%
2026-05-12	11.7900	11.8000	11.1500	11.3600	-5.804%	637,812	+13.292%
2026-05-11	13.4600	13.4600	11.9400	12.0600	-10.667%	813,012	+6.716%
2026-05-08	13.2600	13.6000	12.9200	13.5000	+1.733%	444,452	-4.667%
2026-05-07	13.3200	13.7100	12.9900	13.2700	-1.631%	702,833	-3.014%
2026-05-06	13.7600	14.2000	13.4600	13.4900	-0.222%	657,223	-4.596%
2026-05-05	12.8100	13.6000	12.8100	13.5200	+6.541%	680,001	-4.808%
2026-05-04	13.3300	13.3400	12.2000	12.6900	-5.510%	837,499	+1.418%
2026-05-01	13.2000	13.4800	12.9700	13.4300	+2.519%	535,715	-4.170%
2026-04-30	12.9700	13.3000	12.7700	13.1000	-0.456%	629,441	-1.756%
2026-04-29	13.3300	13.4400	12.9300	13.1600	-2.010%	443,396	-2.204%
2026-04-28	13.4600	13.6750	13.1000	13.4300	+0.075%	363,509	-4.170%
2026-04-27	13.4800	13.5550	13.1600	13.4200	-0.886%	440,068	-4.098%
2026-04-24	13.7500	13.7500	13.2700	13.5400	-1.312%	454,228	-4.948%
2026-04-23	14.1900	14.2500	13.5550	13.7200	-3.312%	555,509	-6.195%
2026-04-22	13.9300	14.2500	13.6500	14.1900	+2.529%	645,470	-9.302%
2026-04-21	14.1600	14.5800	13.7700	13.8400	-2.052%	537,920	-7.009%
2026-04-20	13.6500	14.2199	13.6500	14.1300	+3.063%	515,894	-8.917%
2026-04-17	13.2000	14.0800	13.2000	13.7100	+7.026%	681,713	-6.127%
2026-04-16	12.9400	13.2000	12.7250	12.8100	-1.005%	655,837	+0.468%
2026-04-15	12.8800	12.9800	12.6850	12.9400	+0.544%	311,631	-0.541%
2026-04-14	12.9000	13.1300	12.7600	12.8700	-0.155%	477,087	0.000%
2026-04-13	12.5100	13.1700	12.5100	12.8900	+2.955%	743,712	-0.155%
2026-04-10	12.4750	12.8178	12.2200	12.5200	+0.080%	678,791	+2.796%
2026-04-09	10.7400	12.5500	10.6700	12.5100	+14.247%	949,439	+2.878%
2026-04-08	11.4400	11.6500	10.8900	10.9500	+0.922%	589,378	+17.534%
2026-04-07	11.0300	11.1000	10.5900	10.8500	-2.252%	560,502	+18.618%
2026-04-06	10.7700	11.1300	10.7650	11.1000	+3.352%	527,878	+15.946%
2026-04-02	10.7200	10.9700	10.3300	10.7400	-2.893%	501,149	+19.832%
2026-04-01	10.5500	11.1900	10.5100	11.0600	+4.934%	664,776	+16.365%
2026-03-31	10.6000	10.7400	10.1500	10.5400	+1.639%	475,507	+22.106%
2026-03-30	10.6800	10.7150	10.3200	10.3700	-0.670%	649,558	+24.108%
2026-03-27	10.8300	10.8300	10.3403	10.4400	-4.308%	647,865	+23.276%
2026-03-26	10.7900	11.0300	10.6600	10.9100	-0.908%	640,743	+17.965%
2026-03-25	11.5800	11.7300	10.8200	11.0100	-3.843%	542,112	+16.894%
2026-03-24	11.3600	11.5700	11.2101	11.4500	-0.608%	683,712	+12.402%
2026-03-23	11.1000	11.9200	10.9700	11.5200	+7.363%	1,065,234	+11.719%
2026-03-20	10.5200	11.3854	10.5000	10.7300	+1.706%	2,142,475	+19.944%
2026-03-19	10.9450	11.0156	9.5100	10.5500	+19.074%	1,639,139	+21.991%
2026-03-18	9.0900	9.2500	8.8000	8.8600	-4.216%	872,621	+45.260%
2026-03-17	9.1400	9.4300	9.1200	9.2500	-0.964%	617,514	+39.135%
2026-03-16	9.4100	9.4100	9.0900	9.3400	+0.538%	698,569	+37.794%
2026-03-13	9.4500	9.4750	9.1200	9.2900	-1.275%	690,096	+38.536%
2026-03-12	9.6500	9.6800	9.3600	9.4100	-4.273%	889,802	+36.769%
2026-03-11	10.1000	10.1000	9.7050	9.8300	-2.577%	564,707	+30.926%
2026-03-10	9.9600	10.5100	9.9300	10.0900	0.000%	666,267	+27.552%
2026-03-09	10.1000	10.1490	9.3200	10.0900	-4.811%	851,117	+27.552%
2026-03-06	11.0000	11.0400	10.3900	10.6000	-6.028%	557,423	+21.415%
2026-03-05	11.3300	11.5050	11.0100	11.2800	-2.168%	404,344	+14.096%
2026-03-04	11.4200	11.5400	11.0450	11.5300	+2.763%	356,852	+11.622%
2026-03-03	10.7800	11.2300	10.5900	11.2200	-1.406%	612,841	+14.706%
2026-03-02	11.5100	11.5500	11.0100	11.3800	-4.289%	680,345	+13.093%
2026-02-27	11.7800	12.0400	11.4700	11.8900	-1.410%	867,982	+8.242%
2026-02-26	12.0000	12.2800	11.8900	12.0600	+1.515%	550,598	+6.716%
2026-02-25	12.1100	12.1200	11.5800	11.8800	-1.980%	591,858	+8.333%
2026-02-24	12.3900	12.4750	12.0550	12.1200	-2.572%	351,175	+6.188%
2026-02-23	12.9000	12.9000	11.8600	12.4400	-4.893%	635,716	+3.457%
2026-02-20	12.3600	13.2900	12.3500	13.0800	+4.976%	633,344	-1.606%
2026-02-19	12.4300	12.5600	12.2600	12.4600	-0.400%	307,705	+3.291%
2026-02-18	12.2700	12.7600	12.1200	12.5100	+2.541%	570,668	+2.878%
2026-02-17	11.9900	12.2900	11.6000	12.2000	+3.302%	562,940	+5.492%
2026-02-13	11.7600	12.0000	11.2900	11.8100	+1.810%	467,029	+8.975%
2026-02-12	12.0400	12.3500	11.3900	11.6000	-3.091%	670,521	+10.948%
2026-02-11	12.2800	12.5400	11.6900	11.9700	-1.481%	456,480	+7.519%
2026-02-10	12.4200	12.5500	12.0600	12.1500	-2.566%	443,915	+5.926%
2026-02-09	12.8400	12.9000	12.3950	12.4700	-3.929%	440,317	+3.208%
2026-02-06	12.6200	13.0500	12.6200	12.9800	+3.180%	447,326	-0.847%
2026-02-05	13.4100	13.6980	12.4200	12.5800	-6.329%	708,110	+2.305%
2026-02-04	13.0000	13.6400	13.0000	13.4300	+4.595%	613,588	-4.170%
2026-02-03	12.6500	13.3600	12.6500	12.8400	+1.182%	538,295	+0.234%
2026-02-02	12.2800	12.7200	12.2400	12.6900	+3.846%	406,469	+1.418%
2026-01-30	12.4100	12.5700	11.9400	12.2200	-0.892%	596,984	+5.319%
2026-01-29	12.3000	12.6250	12.2600	12.3300	+0.244%	388,371	+4.380%
2026-01-28	12.8000	12.8000	12.0301	12.3000	-2.997%	623,106	+4.634%
2026-01-27	12.5000	12.7700	12.2900	12.6800	0.000%	495,995	+1.498%
2026-01-26	12.5300	12.7100	12.4850	12.6800	+1.116%	497,519	+1.498%
2026-01-23	12.5500	13.0100	12.3800	12.5400	-0.791%	667,221	+2.632%
2026-01-22	13.9000	14.1800	12.6300	12.6400	-9.972%	973,173	+1.820%
2026-01-21	13.6900	14.3000	13.6500	14.0400	+4.000%	465,181	-8.333%
2026-01-20	13.3600	13.5400	13.0800	13.5000	-1.675%	750,562	-4.667%
2026-01-16	13.6500	13.7900	13.3700	13.7300	-0.363%	402,804	-6.264%
2026-01-15	13.8900	14.0380	13.5900	13.7800	-0.577%	427,870	-6.604%
2026-01-14	13.7600	14.1500	13.5500	13.8600	-1.000%	515,490	-7.143%
2026-01-13	13.8000	14.1700	13.7000	14.0000	+1.523%	771,983	-8.071%
2026-01-12	13.5300	14.0500	13.1500	13.7900	-0.648%	658,749	-6.672%
2026-01-09	14.0900	14.4800	13.2928	13.8800	+0.289%	671,294	-7.277%
2026-01-08	12.7200	14.3600	12.7200	13.8400	+8.125%	853,256	-7.009%
2026-01-07	13.1000	13.2000	12.6650	12.8000	-2.141%	587,508	+0.547%
2026-01-06	12.3300	13.1099	12.2500	13.0800	+5.654%	764,396	-1.606%
2026-01-05	11.9900	12.6600	11.9900	12.3800	+1.061%	966,154	+3.958%
2026-01-02	12.3000	12.5000	11.9400	12.2500	+0.657%	511,024	+5.061%
2025-12-31	12.9600	13.0100	12.1500	12.1700	-6.457%	643,763	+5.752%
2025-12-30	13.0600	13.1200	12.8600	13.0100	-0.459%	551,921	-1.076%
2025-12-29	13.1400	13.2600	12.9200	13.0700	-1.581%	659,705	-1.530%
2025-12-26	13.0400	13.4200	12.9400	13.2800	+0.989%	390,324	-3.087%
2025-12-24	12.8800	13.2500	12.6200	13.1500	+2.176%	303,765	-2.129%
2025-12-23	13.1200	13.2900	12.7200	12.8700	-3.233%	641,495	0.000%
2025-12-22	13.2200	13.3500	12.8600	13.3000	+0.910%	923,408	-3.233%
2025-12-19	13.1100	13.3200	12.9600	13.1800	-0.902%	1,719,559	-2.352%
2025-12-18	13.7900	13.8600	13.1800	13.3000	-1.990%	965,869	-3.233%
2025-12-17	13.8200	13.8200	13.1300	13.5700	-1.809%	1,435,016	-5.158%
2025-12-16	13.5200	13.8450	13.3100	13.8200	+1.320%	852,247	-6.874%
2025-12-15	13.5300	13.7700	13.1750	13.6400	+2.556%	917,382	-5.645%
2025-12-12	13.5800	13.6900	13.0400	13.3000	-1.700%	1,104,883	-3.233%
2025-12-11	13.2300	13.5300	12.6800	13.5300	+1.121%	1,479,457	-4.878%
2025-12-10	12.4000	13.5400	12.3100	13.3800	+5.024%	1,385,504	-3.812%
2025-12-09	11.4250	12.8900	11.0900	12.7400	-5.560%	2,566,100	+1.020%
2025-12-08	13.4000	13.7200	13.1300	13.4900	+1.200%	1,729,062	-4.596%
2025-12-05	13.5900	13.7800	13.1300	13.3300	-1.039%	1,334,884	-3.451%
2025-12-04	13.3200	13.7200	13.1400	13.4700	+0.899%	1,297,822	-4.454%
2025-12-03	12.7000	13.5800	12.6300	13.3500	+5.952%	1,309,458	-3.596%
2025-12-02	12.5700	12.6439	12.2200	12.6000	+1.368%	922,449	+2.143%
2025-12-01	11.5700	12.5050	11.4400	12.4300	+6.149%	999,752	+3.540%
2025-11-28	11.8100	11.8100	11.4800	11.7100	-0.763%	489,073	+9.906%
2025-11-26	11.6900	11.8800	11.6500	11.8000	+1.288%	720,431	+9.068%
2025-11-25	10.7700	11.7800	10.7700	11.6500	+9.906%	1,165,058	+10.472%
2025-11-24	10.5200	10.6700	10.3000	10.6000	+0.474%	2,056,219	+21.415%
2025-11-21	9.7600	10.7000	9.6480	10.5500	+9.553%	1,581,861	+21.991%
2025-11-20	9.7800	9.9200	9.6100	9.6300	-0.824%	871,619	+33.645%
2025-11-19	9.6700	9.9200	9.5900	9.7100	+0.414%	659,024	+32.544%
2025-11-18	9.7400	9.8200	9.5400	9.6700	-2.618%	1,190,899	+33.092%
2025-11-17	10.2600	10.3800	9.7800	9.9300	-3.686%	828,934	+29.607%
2025-11-14	10.6400	10.7640	10.1550	10.3100	-5.586%	845,817	+24.830%
2025-11-13	11.2500	11.6400	10.8500	10.9200	-3.363%	1,619,964	+17.857%
2025-11-12	11.4200	11.8400	11.2500	11.3000	+0.089%	969,985	+13.894%
2025-11-11	11.1300	11.3650	10.9600	11.2900	+1.346%	689,213	+13.995%
2025-11-10	11.4900	11.5750	11.0250	11.1400	-1.416%	989,796	+15.530%
2025-11-07	11.0300	11.3450	10.7300	11.3000	+2.355%	1,223,241	+13.894%
2025-11-06	11.3400	11.3860	10.9600	11.0400	-2.988%	1,167,007	+16.576%
2025-11-05	10.5200	11.7800	10.3900	11.3800	+9.423%	2,074,108	+13.093%
2025-11-04	10.9100	11.0500	10.3300	10.4000	-5.540%	1,488,893	+23.750%
2025-11-03	11.0000	11.3500	10.6400	11.0100	-0.272%	6,382,676	+16.894%
2025-10-31	10.8700	11.0700	10.5100	11.0400	+0.546%	1,341,869	+16.576%
2025-10-30	11.5700	11.5700	10.9700	10.9800	-6.949%	1,609,084	+17.213%
2025-10-29	12.4600	12.4600	11.5300	11.8000	-5.600%	1,106,631	+9.068%
2025-10-28	12.3700	12.7300	12.2200	12.5000	-0.319%	1,328,265	+2.960%
2025-10-27	12.7800	13.1200	12.5400	12.5400	-0.239%	462,293	+2.632%
2025-10-24	12.7200	12.9293	12.5600	12.5700	-1.950%	574,181	+2.387%
2025-10-23	12.3100	12.8300	12.1695	12.8200	+4.397%	738,256	+0.390%
2025-10-22	12.7000	12.8900	12.1500	12.2800	-3.837%	805,501	+4.805%
2025-10-21	12.5800	13.0200	12.4800	12.7700	+1.915%	748,800	+0.783%
2025-10-20	12.6100	12.8200	12.5200	12.5300	+0.481%	607,876	+2.713%
2025-10-17	12.5200	12.7350	12.3800	12.4700	-1.734%	703,778	+3.208%
2025-10-16	13.0200	13.0700	12.4800	12.6900	-2.535%	721,419	+1.418%
2025-10-15	12.9900	13.4900	12.8400	13.0200	+0.541%	714,006	-1.152%
2025-10-14	12.3700	13.0400	12.3350	12.9500	+2.534%	720,021	-0.618%
2025-10-13	12.0900	12.7580	12.0550	12.6300	+6.492%	1,009,478	+1.900%
2025-10-10	13.3800	13.3800	11.8400	11.8600	-10.625%	1,314,817	+8.516%
2025-10-09	13.5200	13.5650	13.1600	13.2700	-2.139%	692,037	-3.014%
2025-10-08	13.1100	13.6450	13.0000	13.5600	+3.908%	752,967	-5.088%
2025-10-07	13.8000	14.0350	12.8700	13.0500	-6.317%	826,127	-1.379%
2025-10-06	14.3000	14.4050	13.9000	13.9300	-2.587%	781,151	-7.609%
2025-10-03	13.8300	14.3900	13.6350	14.3000	+5.691%	740,593	-10.000%
2025-10-02	13.1200	13.5750	12.9500	13.5300	+2.113%	563,535	-4.878%
2025-10-01	13.0600	13.2950	12.8600	13.2500	+1.610%	767,756	-2.868%
2025-09-30	12.9200	13.0850	12.6850	13.0400	-0.077%	894,763	-1.304%
2025-09-29	13.8300	13.8300	12.8700	13.0500	-4.396%	1,359,710	-1.379%
2025-09-26	13.3000	13.7600	13.2500	13.6500	+2.554%	541,311	-5.714%
2025-09-25	13.7000	13.7500	13.2600	13.3100	-4.519%	934,454	-3.306%
2025-09-24	14.0100	14.4400	13.9200	13.9400	+0.144%	739,658	-7.676%
2025-09-23	14.4300	14.8550	13.9000	13.9200	-2.453%	866,866	-7.543%
2025-09-22	14.2200	14.4800	14.0500	14.2700	-0.349%	870,990	-9.811%
2025-09-19	14.9500	14.9500	14.1900	14.3200	-4.470%	1,399,962	-10.126%
2025-09-18	15.2900	15.3500	14.8500	14.9900	-1.382%	602,768	-14.143%
2025-09-17	15.2000	15.8700	15.0300	15.2000	0.000%	751,248	-15.329%
2025-09-16	15.6200	15.7100	14.9600	15.2000	-2.564%	843,806	-15.329%
2025-09-15	15.0100	15.6250	14.8700	15.6000	+4.768%	864,265	-17.500%
2025-09-12	15.6100	15.7500	14.6900	14.8900	-5.460%	788,847	-13.566%
2025-09-11	15.7300	16.1400	15.6750	15.7500	+1.091%	1,120,404	-18.286%
2025-09-10	15.1000	15.9600	15.1000	15.5800	+2.164%	1,215,954	-17.394%
2025-09-09	15.5600	15.7800	15.2200	15.2500	-2.431%	1,035,994	-15.607%
2025-09-08	15.6100	15.7200	15.1250	15.6300	-0.446%	1,105,716	-17.658%
2025-09-05	14.4400	15.8900	14.3450	15.7000	+10.253%	1,373,566	-18.025%
2025-09-04	12.8500	14.3500	12.7900	14.2400	-4.749%	1,905,247	-9.621%
2025-09-03	14.8300	15.0900	14.7600	14.9500	+1.014%	1,057,740	-13.913%
2025-09-02	14.8300	14.9350	14.6350	14.8000	-1.333%	909,108	-13.041%
2025-08-29	15.5700	15.5700	14.9600	15.0000	-2.407%	848,054	-14.200%
2025-08-28	15.6700	15.8000	15.0850	15.3700	-0.839%	1,123,736	-16.265%
2025-08-27	15.0500	15.7550	15.0500	15.5000	+2.990%	1,203,405	-16.968%
2025-08-26	15.2800	15.5200	14.9100	15.0500	-1.505%	643,069	-14.485%
2025-08-25	15.3100	15.4850	15.2200	15.2800	-1.483%	460,172	-15.772%
2025-08-22	14.8600	15.9500	14.8550	15.5100	+5.224%	923,542	-17.021%
2025-08-21	14.5100	14.7700	14.3400	14.7400	+0.477%	433,746	-12.687%
2025-08-20	14.6900	14.8050	14.4300	14.6700	-0.407%	382,754	-12.270%
2025-08-19	14.8900	15.1650	14.6000	14.7300	+0.409%	322,227	-12.627%
2025-08-18	14.7200	15.1100	14.6200	14.6700	+0.273%	469,729	-12.270%
2025-08-15	14.6400	14.7500	14.3600	14.6300	+0.274%	515,592	-12.030%
2025-08-14	14.6900	14.7500	14.4000	14.5900	-3.633%	535,604	-11.789%
2025-08-13	14.6400	15.3500	14.5600	15.1400	+3.134%	905,206	-14.993%
2025-08-12	13.9600	14.9300	13.9200	14.6800	+6.997%	589,935	-12.330%
2025-08-11	13.7400	13.8250	13.3100	13.7200	+1.031%	539,537	-6.195%
2025-08-08	13.8300	13.9250	13.3500	13.5800	-1.665%	471,506	-5.228%
2025-08-07	14.1200	14.2900	13.7600	13.8100	-0.647%	491,625	-6.807%
2025-08-06	13.7100	14.0100	13.6600	13.9000	+1.757%	473,624	-7.410%
2025-08-05	14.1000	14.1000	13.2650	13.6600	-1.514%	736,228	-5.783%
2025-08-04	13.5100	13.9550	13.2900	13.8700	+5.315%	592,564	-7.210%
2025-08-01	13.3900	13.4000	12.9350	13.1700	-4.079%	693,722	-2.278%
2025-07-31	14.1400	14.1484	13.5400	13.7300	-4.454%	752,296	-6.264%
2025-07-30	14.9000	14.9000	14.2000	14.3700	-3.751%	792,831	-10.438%
2025-07-29	15.5100	15.5100	14.8200	14.9300	-4.540%	605,578	-13.798%
2025-07-28	15.4600	15.7700	15.1700	15.6400	+1.558%	561,444	-17.711%
2025-07-25	15.3500	15.4200	15.0000	15.4000	+1.516%	449,921	-16.429%
2025-07-24	15.4300	15.6500	15.0100	15.1700	-3.499%	782,658	-15.162%
2025-07-23	15.4000	15.9200	15.3300	15.7200	+3.900%	1,018,830	-18.130%
2025-07-22	14.2300	15.4600	14.1550	15.1300	+8.226%	1,039,722	-14.937%
2025-07-21	13.9700	14.1100	13.7600	13.9800	+1.895%	446,278	-7.940%
2025-07-18	13.9300	13.9300	13.5500	13.7200	-0.073%	587,487	-6.195%
2025-07-17	13.4300	13.7700	13.4000	13.7300	+2.539%	555,424	-6.264%
2025-07-16	13.4600	13.6200	12.9300	13.3900	0.000%	651,232	-3.883%
2025-07-15	14.3400	14.4000	13.3900	13.3900	-6.232%	550,486	-3.883%
2025-07-14	14.8100	14.8100	14.0050	14.2800	-2.725%	592,926	-9.874%
2025-07-11	14.2800	14.8400	14.1985	14.6800	+1.381%	830,683	-12.330%
2025-07-10	14.1200	15.0150	14.0150	14.4800	+2.622%	1,076,233	-11.119%
2025-07-09	13.8600	14.1300	13.7450	14.1100	+2.098%	868,344	-8.788%
2025-07-08	13.3100	13.8400	13.1201	13.8200	+4.223%	624,291	-6.874%
2025-07-07	13.8300	13.8600	13.1200	13.2600	-5.488%	764,530	-2.941%
2025-07-03	13.9400	14.1700	13.8037	14.0300	+1.081%	395,166	-8.268%
2025-07-02	13.2900	13.9200	12.8800	13.8800	+5.072%	1,296,238	-7.277%
2025-07-01	12.2200	13.8200	12.1400	13.2100	+8.101%	1,019,383	-2.574%
2025-06-30	12.4700	12.6900	12.2200	12.2200	-2.552%	805,186	+5.319%
2025-06-27	12.6500	12.8300	12.3900	12.5400	+1.129%	1,046,551	+2.632%
2025-06-26	12.5300	12.6800	12.2800	12.4000	+0.243%	572,669	+3.790%
2025-06-25	12.6000	12.6350	12.2200	12.3700	-1.591%	722,350	+4.042%
2025-06-24	12.7800	12.9500	12.4600	12.5700	+0.159%	796,688	+2.387%
2025-06-23	12.3500	12.6800	12.0900	12.5500	-0.238%	765,670	+2.550%
2025-06-20	13.2600	13.2600	12.5800	12.5800	-4.189%	1,873,613	+2.305%
2025-06-18	13.2600	13.5700	13.0900	13.1300	-2.015%	651,910	-1.980%
2025-06-17	13.3400	13.7100	13.2000	13.4000	-0.961%	795,018	-3.955%
2025-06-16	12.6000	13.5450	12.3500	13.5300	+9.911%	1,054,519	-4.878%
2025-06-13	13.1000	13.2500	12.2500	12.3100	-6.459%	1,352,908	+4.549%
2025-06-12	13.1700	13.4018	13.1100	13.1600	-2.301%	893,041	-2.204%
2025-06-11	14.5100	14.5100	13.4600	13.4700	-6.001%	1,194,169	-4.454%
2025-06-10	14.3500	14.4200	13.9000	14.3300	+0.210%	1,134,832	-10.188%
2025-06-09	13.9600	14.4500	13.8000	14.3000	+5.380%	1,139,816	-10.000%
2025-06-06	13.4900	13.6350	13.2290	13.5700	+3.194%	905,513	-5.158%
2025-06-05	13.3000	13.5800	13.0100	13.1500	-1.424%	1,824,829	-2.129%
2025-06-04	13.4900	13.5000	13.1200	13.3400	-0.150%	940,767	-3.523%
2025-06-03	13.1800	13.7850	13.0000	13.3600	+1.366%	1,129,322	-3.668%
2025-06-02	13.3700	13.3800	13.0000	13.1800	-2.007%	1,225,584	-2.352%
2025-05-30	13.2600	13.6600	13.1400	13.4500	+0.523%	1,812,844	-4.312%
2025-05-29	14.7500	14.9800	13.1650	13.3800	-18.315%	5,575,580	-3.812%
2025-05-28	16.7300	16.8550	16.0050	16.3800	-1.147%	1,549,947	-21.429%
2025-05-27	16.2300	16.6000	15.6800	16.5700	+3.822%	1,443,302	-22.330%
2025-05-23	15.9100	16.1100	15.8200	15.9600	-3.331%	712,916	-19.361%
2025-05-22	16.3600	16.7300	16.2400	16.5100	+1.788%	484,151	-22.047%
2025-05-21	16.7800	16.7850	16.1700	16.2200	-6.134%	670,682	-20.654%
2025-05-20	17.2100	17.5300	17.0500	17.2800	+1.112%	585,222	-25.521%
2025-05-19	17.3600	17.5150	16.9800	17.0900	-4.097%	697,473	-24.693%
2025-05-16	17.5500	18.1200	17.1600	17.8200	+1.654%	651,304	-27.778%
2025-05-15	17.2900	17.8800	17.1500	17.5300	+0.286%	1,138,452	-26.583%
2025-05-14	17.2600	17.8200	17.0000	17.4800	-0.171%	626,612	-26.373%
2025-05-13	17.4600	17.8500	17.2500	17.5100	+0.632%	742,083	-26.499%
2025-05-12	16.5600	18.2700	16.4250	17.4000	+15.461%	1,584,290	-26.034%
2025-05-09	15.5700	15.8300	15.0300	15.0700	-3.952%	671,394	-14.599%
2025-05-08	15.1800	15.9900	15.0100	15.6900	+5.161%	897,779	-17.973%
2025-05-07	14.7800	15.3000	14.5700	14.9200	+3.611%	986,075	-13.740%
2025-05-06	15.0400	15.0550	14.3800	14.4000	-5.636%	1,076,171	-10.625%
2025-05-05	15.8400	16.0100	15.2500	15.2600	-3.965%	537,802	-15.662%
2025-05-02	15.6000	16.1300	15.5200	15.8900	+3.585%	573,385	-19.006%
2025-05-01	15.3200	15.6350	15.0700	15.3400	+0.656%	463,374	-16.102%
2025-04-30	15.0300	15.3300	14.8000	15.2400	-1.677%	543,648	-15.551%
2025-04-29	15.5200	15.5250	15.0050	15.5000	-0.768%	573,116	-16.968%
2025-04-28	15.5300	15.8800	15.2900	15.6200	+0.904%	429,733	-17.606%
2025-04-25	15.6100	15.6100	15.0600	15.4800	-1.464%	563,883	-16.860%
2025-04-24	15.0700	15.8400	14.9200	15.7100	+4.455%	748,309	-18.078%
2025-04-23	15.9300	16.4600	15.0100	15.0400	-1.828%	1,048,235	-14.428%
2025-04-22	15.4200	15.5800	14.9000	15.3200	+0.262%	898,666	-15.992%
2025-04-21	15.0900	15.2900	14.6350	15.2800	+0.131%	721,290	-15.772%
2025-04-17	14.3500	15.3000	14.2500	15.2600	+5.972%	843,062	-15.662%
2025-04-16	15.0400	15.4000	14.2800	14.4000	-4.446%	857,300	-10.625%
2025-04-15	15.4800	15.7800	14.8100	15.0700	-3.273%	1,458,606	-14.599%
2025-04-14	16.3500	16.3500	15.2100	15.5800	-2.258%	937,907	-17.394%
2025-04-11	16.0700	16.2800	15.0000	15.9400	-1.787%	1,050,118	-19.260%
2025-04-10	16.5500	16.5500	15.3200	16.2300	-4.921%	1,392,352	-20.702%
2025-04-09	14.5300	17.6000	14.3500	17.0700	+15.572%	1,838,446	-24.605%
2025-04-08	16.4800	16.4800	14.3300	14.7700	-7.803%	1,711,472	-12.864%
2025-04-07	15.4200	16.5600	14.6600	16.0200	-0.435%	1,938,493	-19.663%
2025-04-04	14.7500	16.5300	14.3800	16.0900	+3.673%	1,533,801	-20.012%
2025-04-03	16.2200	16.4100	14.4600	15.5200	-12.956%	2,756,464	-17.075%
2025-04-02	17.2500	18.0800	17.2500	17.8300	+0.678%	995,772	-27.818%
2025-04-01	17.7300	17.9700	17.4300	17.7100	+2.786%	944,859	-27.329%
2025-03-31	16.9600	17.4200	16.7982	17.2300	-0.405%	896,534	-25.305%
2025-03-28	17.7300	17.7500	16.9100	17.3000	-3.406%	1,008,494	-25.607%
2025-03-27	17.7200	17.9925	17.4600	17.9100	+1.416%	1,023,564	-28.141%
2025-03-26	17.3400	17.6800	16.9350	17.6600	+2.199%	945,822	-27.123%
2025-03-25	17.4200	17.6900	17.0500	17.2800	-1.818%	1,361,659	-25.521%
2025-03-24	16.7900	17.6800	16.6700	17.6000	+6.667%	1,262,122	-26.875%
2025-03-21	16.4800	16.7800	16.0400	16.5000	-2.019%	2,609,861	-22.000%
2025-03-20	16.8000	17.7000	15.9600	16.8400	+2.746%	1,633,961	-23.575%
2025-03-19	16.4500	16.6700	16.1650	16.3900	+0.986%	1,166,663	-21.477%
2025-03-18	16.2400	16.2400	15.6000	16.2300	-0.855%	712,481	-20.702%
2025-03-17	15.7700	16.5700	15.6320	16.3700	+5.818%	938,689	-21.381%
2025-03-14	15.5700	15.5700	15.2500	15.4700	+1.310%	760,088	-16.807%
2025-03-13	15.5100	15.9150	15.0000	15.2700	-1.101%	731,445	-15.717%
2025-03-12	15.8900	16.0400	15.2800	15.4400	-2.278%	688,057	-16.645%
2025-03-11	17.1900	17.1900	15.8000	15.8000	-8.565%	830,432	-18.544%
2025-03-10	17.2500	17.7200	17.0150	17.2800	-0.461%	1,048,681	-25.521%
2025-03-07	16.7200	17.5599	16.5400	17.3600	+2.905%	1,035,622	-25.864%
2025-03-06	16.2400	17.0950	16.1358	16.8700	+2.678%	916,245	-23.711%
2025-03-05	16.3700	16.4800	15.9400	16.4300	+0.674%	720,501	-21.668%
2025-03-04	15.8000	16.5800	15.2400	16.3200	+1.366%	1,191,188	-21.140%
2025-03-03	16.2100	16.6300	15.7700	16.1000	-0.371%	770,834	-20.062%

document.getElementById("nlqYxW").onerror = function(){this.style.display='none';}; .dark-mode .CndylG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CndylG{ color: #333333; background-color: white; border: 2px solid #333333; }CALCaleres Incstock NYSE

CAL
Caleres Inc
stock NYSE