Caleres Inc (NY: CAL )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	24.83	25.76	24.81	25.64	811,687	+0.90(+3.62%)
Jan 30, 2023	24.44	25.05	24.20	24.74	912,248	-0.01(-0.04%)
Jan 27, 2023	24.88	25.17	24.46	24.75	746,542	+0.02(+0.08%)
Jan 26, 2023	24.23	24.88	23.94	24.73	587,839	+0.68(+2.83%)
Jan 25, 2023	23.40	24.23	23.10	24.05	719,288	+0.56(+2.39%)
Jan 24, 2023	23.29	23.62	23.04	23.49	652,809	-0.06(-0.25%)
Jan 23, 2023	22.90	23.64	22.75	23.55	635,352	+0.82(+3.60%)
Jan 20, 2023	21.98	22.87	21.81	22.73	1,187,049	+0.88(+4.01%)
Jan 19, 2023	22.03	22.03	21.68	21.85	510,380	-0.29(-1.29%)
Jan 18, 2023	22.59	23.18	22.11	22.14	520,159	-0.42(-1.88%)
Jan 17, 2023	23.29	23.55	22.37	22.56	537,398	-0.97(-4.10%)
Jan 13, 2023	22.58	23.87	22.58	23.53	430,506	+0.70(+3.06%)
Jan 12, 2023	22.36	22.89	22.20	22.83	554,202	+0.48(+2.16%)
Jan 11, 2023	22.47	22.67	22.27	22.35	495,287	-0.03(-0.13%)
Jan 10, 2023	22.18	22.56	21.39	22.37	743,283	+0.07(+0.31%)
Jan 09, 2023	22.38	22.65	21.94	22.31	673,227	-0.15(-0.66%)
Jan 06, 2023	22.02	22.84	22.01	22.45	585,106	+0.60(+2.75%)
Jan 05, 2023	21.62	21.90	21.02	21.85	458,643	-0.03(-0.14%)
Jan 04, 2023	21.93	22.25	21.66	21.88	780,189	+0.34(+1.55%)
Jan 03, 2023	22.18	22.38	21.53	21.55	646,328	-0.40(-1.84%)
Dec 30, 2022	21.31	21.97	21.31	21.95	514,498	+0.45(+2.11%)
Dec 29, 2022	21.10	21.66	21.10	21.50	433,224	+0.64(+3.07%)
Dec 28, 2022	21.47	21.64	20.66	20.86	535,760	-0.56(-2.62%)
Dec 27, 2022	21.54	21.60	21.03	21.42	431,405	-0.02(-0.09%)
Dec 23, 2022	21.23	21.51	20.64	21.44	824,183	+0.27(+1.26%)
Dec 22, 2022	20.53	21.17	20.15	21.17	817,939	+0.31(+1.46%)
Dec 21, 2022	19.77	20.95	19.75	20.87	907,547	+1.59(+8.23%)
Dec 20, 2022	19.74	19.75	19.09	19.28	599,911	-0.41(-2.09%)
Dec 19, 2022	19.35	19.79	19.13	19.69	619,478	+0.43(+2.24%)
Dec 16, 2022	19.54	19.91	19.00	19.26	1,506,919	-0.54(-2.73%)
Dec 15, 2022	20.62	20.66	19.78	19.80	852,773	-1.17(-5.57%)
Dec 14, 2022	21.22	21.46	20.68	20.97	561,613	-0.25(-1.16%)
Dec 13, 2022	21.81	22.33	21.05	21.22	863,860	-0.01(-0.05%)
Dec 12, 2022	21.85	21.92	21.04	21.22	764,555	-0.48(-2.22%)
Dec 09, 2022	21.80	22.25	21.42	21.71	817,917	-0.58(-2.60%)
Dec 08, 2022	22.73	23.12	22.24	22.29	659,587	-0.44(-1.94%)
Dec 07, 2022	22.48	23.03	22.46	22.73	637,324	+0.05(+0.22%)
Dec 06, 2022	22.09	22.86	22.09	22.68	743,093	+0.52(+2.35%)
Dec 05, 2022	21.84	22.21	21.60	22.16	1,058,478	+0.26(+1.17%)
Dec 02, 2022	21.54	22.13	21.49	21.90	1,006,258	+0.11(+0.50%)
Dec 01, 2022	23.61	23.70	21.44	21.79	1,743,316	-1.92(-8.11%)
Nov 30, 2022	24.00	24.07	23.26	23.72	866,430	-0.21(-0.86%)
Nov 29, 2022	23.56	24.24	23.38	23.92	667,741	+0.32(+1.37%)
Nov 28, 2022	23.60	24.13	23.24	23.60	730,743	-0.48(-2.00%)
Nov 25, 2022	24.38	24.78	24.00	24.08	586,209	-0.29(-1.21%)
Nov 23, 2022	26.76	26.99	24.10	24.38	1,078,214	-2.70(-9.97%)
Nov 22, 2022	27.67	27.98	26.05	27.08	957,086	+0.10(+0.36%)
Nov 21, 2022	26.87	27.14	26.47	26.98	777,262	-0.14(-0.51%)
Nov 18, 2022	26.84	27.18	26.25	27.12	485,773	+1.03(+3.95%)
Nov 17, 2022	25.55	26.14	25.08	26.08	531,557	+0.27(+1.07%)
Nov 16, 2022	26.07	26.13	24.98	25.81	442,692	-1.02(-3.81%)
Nov 15, 2022	26.79	27.80	26.66	26.83	559,040	+0.75(+2.86%)
Nov 14, 2022	26.56	26.75	26.08	26.08	347,288	-0.68(-2.53%)
Nov 11, 2022	26.59	27.14	26.34	26.76	394,232	+0.37(+1.41%)
Nov 10, 2022	25.83	27.07	25.83	26.39	610,921	+1.75(+7.09%)
Nov 09, 2022	25.67	26.02	24.58	24.64	356,239	-1.35(-5.21%)
Nov 08, 2022	26.67	26.67	25.53	26.00	283,368	-0.37(-1.41%)
Nov 07, 2022	26.59	26.59	25.63	26.37	432,854	-0.03(-0.11%)
Nov 04, 2022	26.59	26.91	25.98	26.40	364,525	+0.35(+1.36%)
Nov 03, 2022	25.93	26.54	25.61	26.05	317,303	+0.04(+0.15%)
Nov 02, 2022	27.02		25.93	26.01	354,151	-1.06(-3.92%)

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.