Caleres, Inc. (CAL) NYSE

14.38

+0.19(+1.34%)

Updated at June 02 04:00PM

Currency In USD

CAL Historical Return

If you invested $1000 in Caleres, Inc. (CAL) 10 years ago, it would be worth $661.15 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $571.09, while $1000 invested 1 year ago would be worth $1,099.39. This corresponds to total returns of -33.89%, -42.89%, 9.94%, respectively, with annualized returns of -4.05%, -10.59%, 9.94%.

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
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
May 26, 2026	13.88	13.96	13.96	14.08	13.62	573,526
May 22, 2026	13.22	13.5	13.5	13.89	12.98	671,574
May 21, 2026	12.02	13.16	13.16	13.2	11.84	1.05M
May 20, 2026	11	12.14	12.14	12.14	10.7	1.12M
May 19, 2026	10.78	11.06	11.06	11.28	10.6	511,599
May 18, 2026	10.83	10.97	10.97	11.22	10.62	603,340
May 15, 2026	10.99	11.07	11.07	11.23	10.92	485,869
May 14, 2026	11.24	11.15	11.15	11.37	11.04	574,678
May 13, 2026	11.14	11.03	11.03	11.32	10.7	583,464
May 12, 2026	11.79	11.36	11.36	11.8	11.15	637,811
May 11, 2026	13.46	12.06	12.06	13.46	11.94	731,977
May 08, 2026	13.26	13.5	13.5	13.6	12.92	444,448
May 07, 2026	13.32	13.27	13.27	13.71	12.99	702,832
May 06, 2026	13.76	13.49	13.49	14.2	13.46	657,223
May 05, 2026	12.81	13.52	13.52	13.6	12.81	679,928
May 04, 2026	13.33	12.69	12.69	13.34	12.2	837,498
May 01, 2026	13.2	13.43	13.43	13.48	12.97	535,695
April 30, 2026	12.97	13.1	13.1	13.3	12.77	629,400
April 29, 2026	13.33	13.16	13.16	13.44	12.93	443,396
April 28, 2026	13.46	13.43	13.43	13.68	13.1	272,258
April 27, 2026	13.48	13.42	13.42	13.56	13.16	440,067
April 24, 2026	13.75	13.54	13.54	13.75	13.27	442,517
April 23, 2026	14.19	13.72	13.72	14.25	13.56	555,509
April 22, 2026	13.93	14.19	14.19	14.25	13.65	645,469
April 21, 2026	14.16	13.84	13.84	14.58	13.77	537,936
April 20, 2026	13.65	14.13	14.13	14.22	13.65	515,894
April 17, 2026	13.2	13.71	13.71	14.08	13.2	681,713
April 16, 2026	12.94	12.81	12.81	13.2	12.73	655,830
April 15, 2026	12.88	12.94	12.94	12.98	12.69	311,629
April 14, 2026	12.9	12.87	12.87	13.13	12.76	477,087
April 13, 2026	12.51	12.89	12.89	13.17	12.51	743,711
April 10, 2026	12.48	12.52	12.52	12.82	12.22	678,925
April 09, 2026	10.74	12.51	12.51	12.55	10.67	949,435
April 08, 2026	11.44	10.95	10.95	11.65	10.89	589,378
April 07, 2026	11.03	10.85	10.85	11.1	10.59	560,502
April 06, 2026	10.77	11.1	11.1	11.13	10.77	527,878
April 02, 2026	10.72	10.74	10.74	10.97	10.33	501,146
April 01, 2026	10.55	11.06	11.06	11.19	10.51	664,776
March 31, 2026	10.6	10.54	10.54	10.74	10.15	475,506
March 30, 2026	10.68	10.37	10.37	10.7	10.33	631,592
March 27, 2026	10.83	10.44	10.44	10.83	10.34	647,865
March 26, 2026	10.79	10.91	10.91	11.03	10.66	640,743
March 25, 2026	11.58	11.01	10.94	11.73	10.82	542,092
March 24, 2026	11.36	11.45	11.38	11.57	11.21	683,711
March 23, 2026	11.1	11.52	11.45	11.92	10.97	1.06M
March 20, 2026	10.52	10.73	10.66	11.39	10.5	2.14M
March 19, 2026	10.94	10.55	10.48	11.02	9.51	1.61M
March 18, 2026	9.09	8.86	8.8	9.25	8.8	706,675
March 17, 2026	9.14	9.25	9.19	9.43	9.12	617,414
March 16, 2026	9.41	9.34	9.28	9.41	9.09	698,568
March 13, 2026	9.45	9.29	9.23	9.48	9.12	690,096
March 12, 2026	9.65	9.41	9.35	9.68	9.36	889,802
March 11, 2026	10.1	9.83	9.77	10.1	9.71	564,404
March 10, 2026	9.96	10.09	10.03	10.51	9.93	643,606
March 09, 2026	10.1	10.09	10.03	10.15	9.32	851,086