Caleres Inc (NY: CAL )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	14.77	15.23	14.31	14.52	476,295	-0.16(-1.11%)
Jan 28, 2021	14.43	15.23	13.87	14.68	627,266	+0.44(+3.10%)
Jan 27, 2021	14.82	14.88	13.57	14.24	1,048,953	-0.91(-6.02%)
Jan 26, 2021	16.64	16.64	14.99	15.15	620,946	-1.22(-7.45%)
Jan 25, 2021	15.95	16.79	15.77	16.37	425,602	+0.27(+1.67%)
Jan 22, 2021	15.85	16.12	15.45	16.11	351,003	+0.04(+0.24%)
Jan 21, 2021	16.41	16.64	15.95	16.07	367,472	-0.29(-1.76%)
Jan 20, 2021	16.12	16.95	16.10	16.36	501,991	+0.16(+1.01%)
Jan 19, 2021	16.39	16.79	16.17	16.19	435,560	-0.04(-0.24%)
Jan 15, 2021	16.43	16.69	16.11	16.23	566,518	-0.67(-3.98%)
Jan 14, 2021	15.85	17.06	15.76	16.90	792,533	+1.14(+7.26%)
Jan 13, 2021	15.87	16.24	15.64	15.76	582,955	-0.32(-1.97%)
Jan 12, 2021	15.59	16.26	15.48	16.08	430,898	+0.56(+3.59%)
Jan 11, 2021	14.65	15.55	14.52	15.52	423,511	+0.59(+3.93%)
Jan 08, 2021	15.15	15.20	14.65	14.93	431,964	-0.12(-0.77%)
Jan 07, 2021	15.64	15.68	15.03	15.05	455,219	-0.41(-2.67%)
Jan 06, 2021	14.77	15.63	14.75	15.46	636,358	+1.02(+7.05%)
Jan 05, 2021	14.09	14.67	13.97	14.44	399,293	+0.48(+3.44%)
Jan 04, 2021	15.09	15.09	13.93	13.96	803,431	-1.08(-7.16%)
Dec 31, 2020		15.04	15.04	15.04	648,379	+0.53(+3.64%)
Dec 30, 2020	14.26	14.89	14.26	14.51	648,379	+0.23(+1.62%)
Dec 29, 2020	13.96	14.32	13.70	14.28	667,620	+0.33(+2.34%)
Dec 28, 2020	13.07	14.23	13.00	13.95	636,471	+1.00(+7.72%)
Dec 24, 2020	13.09	13.09	12.71	12.95	199,800	-0.07(-0.52%)
Dec 23, 2020	12.87	13.11	12.68	13.02	279,713	+0.37(+2.89%)
Dec 22, 2020	12.83	12.95	12.40	12.66	499,196	-0.07(-0.53%)
Dec 21, 2020	12.16	12.87	12.07	12.72	674,684	+0.02(+0.15%)
Dec 18, 2020	12.69	12.77	12.28	12.70	1,805,216	+0.04(+0.30%)
Dec 17, 2020	12.53	12.74	12.29	12.67	486,842	+0.13(+1.07%)
Dec 16, 2020	12.84	12.96	12.49	12.53	550,133	-0.19(-1.50%)
Dec 15, 2020	12.53	12.79	12.37	12.72	614,988	+0.27(+2.15%)
Dec 14, 2020	12.48	12.70	11.99	12.46	872,661	+0.33(+2.76%)
Dec 11, 2020	12.09	12.43	11.87	12.12	600,483	-0.03(-0.24%)
Dec 10, 2020	12.44	12.47	11.76	12.15	553,057	-0.46(-3.64%)
Dec 09, 2020	12.53	12.97	12.26	12.61	579,657	+0.28(+2.25%)
Dec 08, 2020	11.94	12.59	11.84	12.33	436,952	+0.24(+1.98%)
Dec 07, 2020	12.61	12.68	11.89	12.09	598,052	-0.73(-5.67%)
Dec 04, 2020	11.92	13.07	11.83	12.82	755,730	+1.01(+8.58%)
Dec 03, 2020	11.31	12.15	11.28	11.81	489,078	+0.56(+5.02%)
Dec 02, 2020	11.14	11.32	10.68	11.24	641,269	-0.08(-0.68%)
Dec 01, 2020	11.60	11.60	11.18	11.32	630,512	+0.07(+0.59%)
Nov 30, 2020	11.26	11.74	10.90	11.25	1,057,725	-0.21(-1.83%)
Nov 27, 2020	11.86	11.92	11.32	11.46	462,183	-0.37(-3.15%)
Nov 25, 2020	12.47	12.47	11.64	11.83	673,294	-0.77(-6.14%)
Nov 24, 2020	12.12	12.72	12.12	12.61	885,487	+0.82(+6.98%)
Nov 23, 2020	12.10	12.31	11.05	11.79	1,379,687	-0.15(-1.28%)
Nov 20, 2020	13.82	14.05	11.69	11.94	1,457,793	-2.16(-15.32%)
Nov 19, 2020	11.57	12.56	11.48	14.10	657,098	+2.46(+21.10%)
Nov 18, 2020	11.79	12.18	11.64	11.64	607,801	-0.01(-0.08%)
Nov 17, 2020	10.94	11.88	10.73	11.65	865,616	+0.36(+3.22%)
Nov 16, 2020	10.62	11.34	10.61	11.29	643,615	+1.41(+14.22%)
Nov 13, 2020	9.616	9.970	9.492	9.884	439,273	+0.43(+4.55%)
Nov 12, 2020	10.26	10.28	9.301	9.454	754,578	-0.69(-6.79%)
Nov 11, 2020	10.36	10.48	10.03	10.14	828,436	-0.13(-1.30%)
Nov 10, 2020	9.980	10.31	9.808	10.28	816,731	+0.40(+4.07%)
Nov 09, 2020	9.138	10.26	8.804	9.874	1,499,181	+1.94(+24.46%)
Nov 06, 2020	8.211	8.211	7.800	7.934	320,222	-0.27(-3.26%)
Nov 05, 2020	7.762	8.269	7.762	8.202	329,557	+0.54(+6.98%)
Nov 04, 2020	7.982	8.116	7.542	7.666	594,565	-0.54(-6.53%)
Nov 03, 2020	7.963	8.269	7.934	8.202	588,607	+0.49(+6.32%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.