Caleres, Inc. (CAL) NYSE

Currency In USD

CAL Historical Return

If you invested $1000 in Caleres, Inc. (CAL) 10 years ago, it would be worth $604.8 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $612.69, while $1000 invested 1 year ago would be worth $892.53. This corresponds to total returns of -39.52%, -38.73%, -10.75%, respectively, with annualized returns of -4.9%, -9.33%, -10.75%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CAL Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	13.08	13.62	13.62	13.73	13.04	502,116
August 20, 2026	13.36	12.89	12.89	13.36	12.71	475,338
August 19, 2026	13.21	13.74	13.74	13.75	13.18	0
August 18, 2026	13.34	12.92	12.92	13.34	12.87	496,938
August 17, 2026	13.24	13.28	13.28	13.32	13	351,586
August 14, 2026	13.54	13.37	13.37	13.75	13.19	285,447
August 13, 2026	13.7	13.73	13.73	13.88	13.37	365,479
August 12, 2026	14.1	13.55	13.55	14.1	13.53	0
August 11, 2026	14.28	14.15	14.15	14.52	14.13	0
August 10, 2026	14.59	14.47	14.47	14.93	14.39	374,673
August 07, 2026	14.35	14.5	14.5	14.54	13.98	431,727
August 06, 2026	14.12	14.46	14.46	14.74	14	881,842
August 05, 2026	14.4	14.32	14.32	14.81	14.19	625,887
August 04, 2026	13.95	14.25	14.25	14.61	13.95	696,238
August 03, 2026	13.24	14	14	14.12	13.24	648,529
July 31, 2026	12.99	12.84	12.84	13.07	12.56	454,000
July 30, 2026	12.95	13.02	13.02	13.11	12.66	401,714
July 29, 2026	13.04	12.86	12.86	13.22	12.6	598,495
July 28, 2026	12.56	13.3	13.3	13.39	12.55	548,265
July 27, 2026	12.1	12.51	12.51	12.54	12.1	360,132
July 23, 2026	12.03	11.68	11.68	12.15	11.57	464,338
July 22, 2026	12.09	12.56	12.56	12.62	12.03	453,989
July 21, 2026	11.72	11.8	11.8	11.87	11.53	366,631
July 20, 2026	12.06	11.86	11.86	12.27	11.7	340,609
July 17, 2026	12.12	11.85	11.85	12.59	11.78	433,308
July 16, 2026	11.81	12.36	12.36	12.45	11.81	559,702
July 15, 2026	11.4	11.72	11.72	12.01	11.29	411,545
July 14, 2026	11.97	11.31	11.31	11.97	11.27	469,604
July 13, 2026	11.63	11.84	11.84	12.22	11.63	393,174
July 10, 2026	11.67	11.81	11.81	11.93	11.66	295,833
July 09, 2026	11.54	11.48	11.48	11.76	11.36	520,325
July 08, 2026	11.77	11.51	11.51	11.77	11.13	378,839
July 07, 2026	11.9	11.94	11.94	12.06	11.72	380,104
July 06, 2026	11.65	11.79	11.79	11.82	11.4	559,313
July 02, 2026	12.4	11.71	11.71	12.61	11.66	466,832
July 01, 2026	12.27	12.39	12.39	12.7	12.13	513,358
June 30, 2026	12.57	12.37	12.37	12.64	12.1	490,659
June 29, 2026	13.23	12.76	12.76	13.26	12.57	724,580
June 26, 2026	12.28	13.49	13.49	13.49	12.28	1.68M
June 25, 2026	12.93	12.47	12.47	13.19	12.29	325,175
June 24, 2026	12.48	12.97	12.97	13	12.47	527,910
June 23, 2026	12.62	12.27	12.27	12.85	12.19	530,983
June 22, 2026	13.13	12.67	12.67	13.58	12.6	594,570
June 18, 2026	12.8	13.14	13.14	13.32	12.61	984,018
June 17, 2026	13.54	12.49	12.49	13.75	12.45	571,115
June 16, 2026	14.08	13.39	13.39	14.21	13.34	551,872
June 15, 2026	14.62	14.06	14.06	14.89	13.99	752,942
June 12, 2026	14.83	14.64	14.64	15.01	14.5	590,901
June 11, 2026	13.81	14.73	14.73	14.73	13.59	724,324
June 10, 2026	13.62	13.74	13.74	14.02	13.31	734,170
June 09, 2026	13.7	13.77	13.77	14.63	13.39	869,141
June 08, 2026	12.71	13.63	13.63	13.7	12.54	936,851
June 05, 2026	14.16	12.37	12.37	14.16	12.17	1.08M
June 04, 2026	14.85	14.21	14.21	15.04	13.14	1.18M
June 03, 2026	14.14	14.12	14.12	14.35	13.92	715,499
June 02, 2026	14.19	14.38	14.38	14.56	14.12	611,879
June 01, 2026	14.46	14.19	14.19	14.56	13.88	642,752
May 29, 2026	14.43	14.56	14.56	14.78	14.24	600,228
May 28, 2026	14.51	14.67	14.67	15.02	14.34	493,602
May 27, 2026	13.99	14.49	14.49	14.99	13.99	656,396