Caleres, Inc. - CAL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	14.86	15.51	15.51	15.95	14.86	923,542
August 21, 2025	14.51	14.74	14.74	14.77	14.34	433,746
August 20, 2025	14.69	14.67	14.67	14.81	14.43	382,800
August 19, 2025	14.89	14.73	14.73	15.17	14.6	322,227
August 18, 2025	14.72	14.67	14.67	15.11	14.62	469,729
August 15, 2025	14.64	14.63	14.63	14.75	14.36	515,600
August 14, 2025	14.69	14.59	14.59	14.75	14.4	535,604
August 13, 2025	14.64	15.14	15.14	15.35	14.56	905,206
August 12, 2025	13.96	14.68	14.68	14.93	13.92	589,935
August 11, 2025	13.74	13.72	13.72	13.83	13.31	539,537
August 08, 2025	13.83	13.58	13.58	13.93	13.35	471,506
August 07, 2025	14.12	13.81	13.81	14.29	13.76	491,625
August 06, 2025	13.71	13.9	13.9	14.01	13.66	473,624
August 05, 2025	14.1	13.66	13.66	14.1	13.27	736,228
August 04, 2025	13.51	13.87	13.87	13.96	13.29	592,600
August 01, 2025	13.39	13.17	13.17	13.4	12.94	693,722
July 31, 2025	14.14	13.73	13.73	14.15	13.54	752,300
July 30, 2025	14.9	14.37	14.37	14.9	14.2	792,831
July 29, 2025	15.51	14.93	14.93	15.51	14.82	605,600
July 28, 2025	15.46	15.64	15.64	15.77	15.17	561,444
July 25, 2025	15.35	15.4	15.4	15.42	15	449,921
July 24, 2025	15.43	15.17	15.17	15.65	15.01	782,700
July 23, 2025	15.4	15.72	15.72	15.92	15.33	1.02M
July 22, 2025	14.23	15.13	15.13	15.46	14.16	1.04M
July 21, 2025	13.97	13.98	13.98	14.11	13.76	446,300
July 18, 2025	13.93	13.72	13.72	13.93	13.55	587,500
July 17, 2025	13.43	13.73	13.73	13.77	13.4	555,424
July 16, 2025	13.46	13.39	13.39	13.62	12.93	651,232
July 15, 2025	14.34	13.39	13.39	14.4	13.39	550,486
July 14, 2025	14.81	14.28	14.28	14.81	14.01	592,926
July 11, 2025	14.28	14.68	14.68	14.84	14.2	830,700
July 10, 2025	14.12	14.48	14.48	15.02	14.02	1.08M
July 09, 2025	13.86	14.11	14.11	14.13	13.75	868,344
July 08, 2025	13.31	13.82	13.82	13.84	13.12	624,300
July 07, 2025	13.83	13.26	13.26	13.86	13.12	764,530
July 03, 2025	13.94	14.03	14.03	14.17	13.8	395,200
July 02, 2025	13.29	13.88	13.88	13.92	12.88	1.3M
July 01, 2025	12.22	13.21	13.21	13.82	12.14	1.02M
June 30, 2025	12.47	12.22	12.22	12.69	12.22	805,186
June 27, 2025	12.65	12.54	12.54	12.83	12.39	1.05M
June 26, 2025	12.53	12.4	12.4	12.68	12.28	572,700
June 25, 2025	12.6	12.37	12.37	12.64	12.22	722,400
June 24, 2025	12.78	12.57	12.57	12.95	12.46	796,700
June 23, 2025	12.35	12.55	12.55	12.68	12.09	765,670
June 20, 2025	13.26	12.58	12.58	13.26	12.58	1.87M
June 18, 2025	13.26	13.13	13.13	13.57	13.09	651,834
June 17, 2025	13.36	13.4	13.4	13.72	13.32	641,347
June 16, 2025	12.6	13.53	13.53	13.55	12.35	1.05M
June 13, 2025	13.1	12.31	12.31	13.25	12.25	1.35M
June 12, 2025	13.17	13.16	13.16	13.4	13.11	893,041
June 11, 2025	14.51	13.47	13.47	14.51	13.46	1.19M
June 10, 2025	14.35	14.33	14.33	14.42	13.9	1.13M
June 09, 2025	13.96	14.3	14.3	14.45	13.8	1.14M
June 06, 2025	13.49	13.57	13.57	13.64	13.23	905,513
June 05, 2025	13.3	13.15	13.15	13.58	13.01	1.82M
June 04, 2025	13.49	13.34	13.27	13.5	13.12	940,800
June 03, 2025	13.18	13.36	13.29	13.79	13	1.13M
June 02, 2025	13.37	13.18	13.11	13.38	13	1.23M
May 30, 2025	13.26	13.45	13.38	13.66	13.14	1.81M
May 29, 2025	14.75	13.38	13.31	14.98	13.17	5.58M

Caleres, Inc. (CAL) NYSE