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 $531.25 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $526.82, while $1000 invested 1 year ago would be worth $1,187.11. This corresponds to total returns of -46.87%, -47.32%, 18.71%, respectively, with annualized returns of -6.13%, -12.02%, 18.71%.

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
November 11, 2026	13.41	13.45	13.45	13.54	13.09	349,803
November 10, 2026	13.61	13.48	13.48	13.67	13.22	494,293
November 09, 2026	13.02	13.57	13.57	13.73	13.02	367,302
November 06, 2026	13.2	12.69	12.69	13.37	12.67	515,791
November 05, 2026	14.8	13.44	13.44	14.92	13.34	474,935
November 04, 2026	13.6	14.71	14.71	14.75	13.58	762,462
November 03, 2026	13.64	13.17	13.17	13.66	13.08	412,299
November 02, 2026	13.85	13.55	13.55	14.31	13.55	450,365
October 30, 2026	13.65	13.49	13.49	13.98	13.36	856,353
October 29, 2026	13.22	13.61	13.61	13.63	13.18	566,879
October 28, 2026	13	12.96	12.96	13.1	12.87	672,806
October 27, 2026	13.01	12.98	12.98	13.05	12.75	449,697
October 26, 2026	12.98	12.92	12.92	13.29	12.76	329,800
October 23, 2026	13.01	12.95	12.95	13.13	12.64	484,188
October 22, 2026	12.64	13.35	13.35	13.37	12.64	343,375
October 21, 2026	12.9	12.72	12.72	13.14	12.65	353,100
October 20, 2026	13.06	12.95	12.95	13.29	12.84	402,819
October 19, 2026	12.9	12.75	12.75	13.06	12.65	279,881
October 16, 2026	13.32	12.98	12.98	13.61	12.77	405,082
October 15, 2026	12.52	13.14	13.14	13.23	12.52	394,932
October 14, 2026	12.14	12.24	12.24	12.25	11.82	403,150
October 13, 2026	12.41	12.3	12.3	12.65	12.23	334,035
October 12, 2026	11.95	12.2	12.2	12.3	11.93	318,676
October 09, 2026	12.38	12.09	12.09	12.38	12.06	253,020
October 08, 2026	12.35	12.43	12.43	12.5	12.15	484,169
October 07, 2026	12.12	12.45	12.45	12.48	12.12	407,821
October 06, 2026	12.35	12.46	12.46	12.54	12.06	453,044
October 05, 2026	12.31	12.25	12.25	12.57	12.05	380,886
October 02, 2026	12.5	12.22	12.22	12.5	11.87	416,213
October 01, 2026	12.15	12.3	12.3	12.47	12.04	482,470
September 30, 2026	12.63	12.18	12.18	12.63	11.93	626,207
September 29, 2026	12.62	12.45	12.45	12.67	12.25	332,776
September 28, 2026	12.38	12.53	12.53	12.77	12.28	438,438
September 25, 2026	12.48	12.52	12.52	12.73	12.24	366,050
September 24, 2026	12.41	12.49	12.49	12.55	12.22	388,831
September 23, 2026	12.57	12.36	12.36	12.78	12.18	481,618
September 22, 2026	12.27	12.79	12.79	12.81	12.27	616,092
September 21, 2026	11.62	11.91	11.91	12.1	11.58	473,597
September 18, 2026	12.01	11.74	11.74	12.18	11.65	1.06M
September 17, 2026	12.31	12.08	12.08	12.31	11.95	524,704
September 16, 2026	12.36	12.02	12.02	12.52	12	484,973
September 15, 2026	12.45	12.31	12.31	12.6	12.25	571,655
September 11, 2026	12.26	12.51	12.51	12.83	12.21	743,769
September 10, 2026	11.92	11.88	11.88	12.11	11.29	895,793
September 09, 2026	13.02	12.15	12.15	13.95	12.12	1.3M
September 08, 2026	12.5	12.03	12.03	12.62	12.01	765,606
September 04, 2026	11.87	12.43	12.43	12.48	11.87	405,647
September 03, 2026	12.41	12.11	12.11	12.53	11.79	472,195
September 02, 2026	11.9	12.23	12.23	12.48	11.81	714,063
September 01, 2026	12.15	11.74	11.74	12.26	11.68	552,666
August 31, 2026	12.47	12.18	12.18	12.47	11.91	664,972
August 28, 2026	12.58	12.48	12.48	12.82	12.45	388,821
August 27, 2026	12.91	12.54	12.54	13.02	12.43	410,893
August 26, 2026	13.14	13.09	13.09	13.51	12.96	468,586
August 25, 2026	13.54	13.05	13.05	13.6	12.99	421,911
August 24, 2026	13.67	13.65	13.65	14.16	13.54	523,886
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