Caleres Inc. (CAL)
NYSE: CAL
· Real-Time Price · USD
14.31
0.78 (5.76%)
At close: Oct 03, 2025, 3:59 PM
15.73
9.88%
After-hours: Oct 03, 2025, 07:08 PM EDT
CAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 13.83 | 14.39 | 13.64 | 14.30 | 14.30 | 5.69% | 740,458 |
| Oct 2, 2025 | 13.12 | 13.58 | 12.95 | 13.53 | 13.53 | 2.11% | 563,535 |
| Oct 1, 2025 | 13.06 | 13.30 | 12.86 | 13.25 | 13.25 | 1.61% | 767,800 |
| Sep 30, 2025 | 12.92 | 13.09 | 12.69 | 13.04 | 13.04 | -0.08% | 894,800 |
| Sep 29, 2025 | 13.83 | 13.83 | 12.87 | 13.05 | 13.05 | -4.40% | 1,359,710 |
| Sep 26, 2025 | 13.30 | 13.76 | 13.25 | 13.65 | 13.65 | 2.55% | 541,311 |
| Sep 25, 2025 | 13.70 | 13.75 | 13.26 | 13.31 | 13.31 | -4.52% | 934,500 |
| Sep 24, 2025 | 14.01 | 14.44 | 13.92 | 13.94 | 13.94 | 0.14% | 739,700 |
| Sep 23, 2025 | 14.43 | 14.86 | 13.90 | 13.92 | 13.92 | -2.45% | 866,900 |
| Sep 22, 2025 | 14.22 | 14.48 | 14.05 | 14.27 | 14.27 | -0.35% | 871,000 |
| Sep 19, 2025 | 14.95 | 14.95 | 14.19 | 14.32 | 14.32 | -4.47% | 1,400,000 |
| Sep 18, 2025 | 15.29 | 15.35 | 14.85 | 14.99 | 14.99 | -1.38% | 602,768 |
| Sep 17, 2025 | 15.20 | 15.87 | 15.03 | 15.20 | 15.20 | 0.00% | 751,248 |
| Sep 16, 2025 | 15.62 | 15.71 | 14.96 | 15.20 | 15.20 | -2.56% | 843,806 |
| Sep 15, 2025 | 15.01 | 15.63 | 14.87 | 15.60 | 15.60 | 4.77% | 864,300 |
| Sep 12, 2025 | 15.61 | 15.75 | 14.69 | 14.89 | 14.89 | -5.46% | 788,847 |
| Sep 11, 2025 | 15.73 | 16.14 | 15.68 | 15.75 | 15.68 | 1.09% | 1,120,404 |
| Sep 10, 2025 | 15.10 | 15.96 | 15.10 | 15.58 | 15.51 | 2.16% | 1,216,000 |
| Sep 9, 2025 | 15.56 | 15.78 | 15.22 | 15.25 | 15.18 | -2.43% | 1,036,000 |
| Sep 8, 2025 | 15.61 | 15.72 | 15.13 | 15.63 | 15.56 | -0.45% | 1,105,716 |
Page 1 of 136