Caleres Inc (NY: CAL )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	5.092	5.280	4.828	4.894	887,928	-0.22(-4.24%)
Mar 30, 2020	5.882	6.146	4.838	5.111	1,106,406	-0.35(-6.38%)
Mar 27, 2020	5.459	5.732	5.207	5.459	518,076	-0.27(-4.76%)
Mar 26, 2020	5.882	6.842	5.553	5.732	1,028,902	-0.12(-2.09%)
Mar 25, 2020	5.581	6.300	5.459	5.854	793,128	+0.42(+7.80%)
Mar 24, 2020	4.499	5.746	4.499	5.431	861,288	+1.14(+26.54%)
Mar 23, 2020	4.715	4.913	4.188	4.292	1,071,084	-0.52(-10.76%)
Mar 20, 2020	4.734	5.572	4.452	4.809	1,919,730	+0.28(+6.24%)
Mar 19, 2020	3.181	4.631	3.002	4.527	1,953,610	+1.31(+40.64%)
Mar 18, 2020	2.974	4.141	2.936	3.219	1,533,029	+0.13(+4.27%)
Mar 17, 2020	4.715	4.762	2.974	3.087	1,890,282	-1.52(-32.92%)
Mar 16, 2020	6.013	6.143	4.472	4.602	1,280,262	-1.88(-29.04%)
Mar 13, 2020	7.581	8.110	6.398	6.486	2,040,648	-0.82(-11.18%)
Mar 12, 2020	7.173	7.572	6.922	7.303	1,270,485	-0.59(-7.52%)
Mar 11, 2020	8.342	8.481	7.729	7.896	931,893	-0.76(-8.79%)
Mar 10, 2020	8.731	8.963	8.110	8.657	893,983	+0.19(+2.30%)
Mar 09, 2020	7.952	8.917	7.813	8.462	840,109	-0.35(-4.00%)
Mar 06, 2020	8.713	9.121	8.486	8.815	1,215,659	-0.11(-1.25%)
Mar 05, 2020	9.344	9.469	8.778	8.926	1,592,229	-0.63(-6.60%)
Mar 04, 2020	9.604	9.743	9.233	9.557	681,043	+0.04(+0.39%)
Mar 03, 2020	10.19	10.41	9.270	9.520	635,229	-0.75(-7.32%)
Mar 02, 2020	10.77	10.92	9.956	10.27	777,013	-0.43(-3.99%)
Feb 28, 2020	9.956	11.24	9.956	10.70	861,954	+0.37(+3.59%)
Feb 27, 2020	10.23	11.01	9.780	10.33	739,876	-0.14(-1.33%)
Feb 26, 2020	11.22	11.36	10.34	10.47	747,589	-0.59(-5.37%)
Feb 25, 2020	11.60	11.60	10.74	11.06	484,687	-0.58(-5.02%)
Feb 24, 2020	11.84	11.87	11.41	11.64	465,586	-0.53(-4.34%)
Feb 21, 2020	13.11	13.19	12.05	12.17	483,030	-1.02(-7.74%)
Feb 20, 2020	12.78	13.39	12.71	13.19	838,556	+0.40(+3.12%)
Feb 19, 2020	12.99	13.07	12.42	12.80	776,386	-0.19(-1.43%)
Feb 18, 2020	13.27	13.43	12.84	12.98	830,276	-0.26(-1.96%)
Feb 14, 2020	14.80	15.43	13.23	13.24	2,050,887	-3.41(-20.46%)
Feb 13, 2020	16.75	16.88	16.47	16.65	237,305	-0.13(-0.77%)
Feb 12, 2020	16.54	16.88	16.54	16.78	220,812	+0.45(+2.79%)
Feb 11, 2020	16.26	16.63	16.24	16.32	362,634	+0.17(+1.03%)
Feb 10, 2020	16.47	16.61	16.13	16.15	300,164	-0.33(-2.03%)
Feb 07, 2020	16.90	17.06	16.34	16.49	307,579	-0.52(-3.05%)
Feb 06, 2020	17.14	17.25	16.82	17.01	293,276	-0.07(-0.38%)
Feb 05, 2020	16.59	17.13	16.59	17.07	379,224	+0.68(+4.13%)
Feb 04, 2020	16.70	17.10	16.35	16.40	414,465	-0.15(-0.90%)
Feb 03, 2020	16.34	16.88	16.28	16.54	522,171	+0.26(+1.60%)
Jan 31, 2020	16.37	16.40	16.05	16.28	474,947	-0.19(-1.13%)
Jan 30, 2020	17.18	17.44	16.42	16.47	572,692	-0.94(-5.38%)
Jan 29, 2020	17.61	17.82	17.40	17.41	644,474	-1.07(-5.78%)
Jan 28, 2020	18.74	18.74	18.27	18.47	438,718	-0.09(-0.50%)
Jan 27, 2020	18.21	18.85	18.11	18.57	350,376	-0.07(-0.40%)
Jan 24, 2020	19.26	19.27	18.62	18.64	409,961	-0.71(-3.65%)
Jan 23, 2020	19.60	19.60	19.05	19.35	377,099	-0.42(-2.11%)
Jan 22, 2020	20.10	20.28	19.76	19.76	178,450	-0.31(-1.53%)
Jan 21, 2020	20.21	20.21	19.63	20.07	309,170	-0.15(-0.73%)
Jan 17, 2020	20.50	20.50	19.97	20.22	261,453	-0.17(-0.82%)
Jan 16, 2020	19.77	20.68	19.77	20.39	275,381	+0.82(+4.17%)
Jan 15, 2020	20.14	20.38	19.51	19.57	272,881	-0.71(-3.52%)
Jan 14, 2020	20.18	20.52	20.03	20.28	289,227	+0.06(+0.28%)
Jan 13, 2020	20.73	20.73	20.10	20.23	267,822	-0.57(-2.72%)
Jan 10, 2020	20.87	20.93	20.46	20.79	226,966	-0.16(-0.75%)
Jan 09, 2020	21.25	21.28	20.82	20.95	188,461	-0.32(-1.48%)
Jan 08, 2020	21.69	21.92	21.24	21.27	246,213	-0.37(-1.72%)
Jan 07, 2020	21.86	22.25	21.46	21.64	271,406	-0.22(-1.02%)
Jan 06, 2020	21.81	22.07	21.63	21.86	311,981	-0.13(-0.59%)
Jan 03, 2020	21.63	22.04	21.51	21.99	421,493	+0.07(+0.34%)

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.