Caleres Inc (NY: CAL )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	18.23	18.61	18.17	18.37	891,010	+0.04(+0.20%)
Jun 27, 2019	18.14	18.35	17.95	18.34	1,108,636	+0.30(+1.69%)
Jun 26, 2019	17.39	18.09	17.21	18.03	1,204,989	+0.69(+3.99%)
Jun 25, 2019	17.28	17.63	17.17	17.34	1,669,576	+0.07(+0.43%)
Jun 24, 2019	17.25	17.70	17.08	17.27	1,306,049	-0.05(-0.27%)
Jun 21, 2019	16.94	17.45	16.86	17.31	1,368,391	+0.32(+1.90%)
Jun 20, 2019	17.02	17.25	16.60	16.99	1,029,359	+0.09(+0.55%)
Jun 19, 2019	18.05	18.05	16.61	16.90	1,032,106	-1.11(-6.15%)
Jun 18, 2019	18.10	18.74	17.98	18.00	1,024,710	-0.03(-0.15%)
Jun 17, 2019	18.40	18.56	18.01	18.03	908,888	-0.35(-1.91%)
Jun 14, 2019	18.53	18.59	18.25	18.38	991,083	-0.09(-0.50%)
Jun 13, 2019	18.06	18.50	17.87	18.47	1,182,709	+0.57(+3.18%)
Jun 12, 2019	18.46	18.48	17.88	17.90	780,670	-0.55(-2.99%)
Jun 11, 2019	18.47	18.58	18.24	18.46	982,318	+0.11(+0.60%)
Jun 10, 2019	17.87	18.52	17.78	18.35	1,256,837	+0.55(+3.10%)
Jun 07, 2019	17.49	18.16	17.46	17.79	1,190,714	+0.40(+2.33%)
Jun 06, 2019	17.10	17.49	16.85	17.39	1,710,788	+0.26(+1.50%)
Jun 05, 2019	18.25	18.55	17.04	17.13	1,333,246	-1.06(-5.81%)
Jun 04, 2019	18.52	19.28	17.90	18.19	1,637,202	+0.37(+2.06%)
Jun 03, 2019	17.25	18.08	17.17	17.82	1,857,919	+0.49(+2.81%)
May 31, 2019	17.58	17.74	17.21	17.33	1,134,356	-0.55(-3.08%)
May 30, 2019	18.30	18.65	17.81	17.89	775,827	-0.51(-2.75%)
May 29, 2019	18.63	18.63	18.03	18.39	991,476	-0.57(-3.01%)
May 28, 2019	19.49	19.64	18.93	18.96	864,307	-0.56(-2.87%)
May 24, 2019	19.81	19.99	19.20	19.52	939,385	-0.23(-1.16%)
May 23, 2019	20.54	20.62	19.56	19.75	830,000	-1.04(-5.00%)
May 22, 2019	21.36	21.61	20.64	20.79	756,625	-0.75(-3.50%)
May 21, 2019	20.94	21.64	20.47	21.54	864,878	+0.62(+2.99%)
May 20, 2019	20.93	21.18	20.63	20.92	953,565	-0.17(-0.83%)
May 17, 2019	21.58	21.87	21.07	21.09	880,632	-0.75(-3.45%)
May 16, 2019	22.02	22.48	21.85	21.85	491,983	-0.17(-0.79%)
May 15, 2019	21.86	22.07	21.30	22.02	623,989	+0.01(+0.04%)
May 14, 2019	22.04	22.33	21.56	22.01	927,157	+0.05(+0.21%)
May 13, 2019	23.00	23.00	21.92	21.97	893,607	-1.48(-6.31%)
May 10, 2019	23.61	23.69	22.97	23.45	519,849	-0.29(-1.24%)
May 09, 2019	23.27	24.01	23.01	23.74	541,900	+0.24(+1.02%)
May 08, 2019	23.75	23.83	23.33	23.50	414,598	-0.26(-1.08%)
May 07, 2019	24.35	24.64	23.60	23.76	391,730	-0.80(-3.26%)
May 06, 2019	24.19	24.64	24.04	24.56	412,683	-0.08(-0.34%)
May 03, 2019	23.98	24.72	23.90	24.64	734,187	+0.76(+3.19%)
May 02, 2019	23.69	24.00	23.54	23.88	595,502	+0.21(+0.89%)
May 01, 2019	24.17	24.21	23.63	23.67	613,658	-0.44(-1.83%)
Apr 30, 2019	24.31	24.54	23.81	24.11	714,081	-0.30(-1.24%)
Apr 29, 2019	24.88	25.28	24.39	24.41	471,030	-0.40(-1.59%)
Apr 26, 2019	24.71	25.04	24.51	24.81	431,177	+0.02(+0.07%)
Apr 25, 2019	25.40	25.63	24.77	24.79	573,103	-0.85(-3.33%)
Apr 24, 2019	25.04	25.95	25.04	25.64	540,410	+0.66(+2.65%)
Apr 23, 2019	24.94	25.17	24.67	24.98	497,782	+0.17(+0.70%)
Apr 22, 2019	25.96	26.19	24.55	24.81	651,141	-0.51(-2.03%)
Apr 18, 2019	24.84	25.42	24.11	25.32	543,133	+0.39(+1.55%)
Apr 17, 2019	25.50	25.86	24.91	24.94	659,591	-0.47(-1.84%)
Apr 16, 2019	24.63	25.51	24.48	25.40	898,738	+0.87(+3.56%)
Apr 15, 2019	23.86	24.81	23.77	24.53	791,504	+0.76(+3.21%)
Apr 12, 2019	23.88	23.96	23.55	23.77	570,442	+0.06(+0.27%)
Apr 11, 2019	23.77	23.93	23.33	23.70	501,121	-0.05(-0.19%)
Apr 10, 2019	23.84	23.98	23.32	23.75	764,207	+0.89(+3.90%)
Apr 09, 2019	23.25	23.25	22.85	22.86	576,383	-0.54(-2.32%)
Apr 08, 2019	23.81	23.94	23.32	23.40	908,387	-0.48(-2.00%)
Apr 05, 2019	23.90	24.27	23.70	23.88	716,887	+0.09(+0.39%)
Apr 04, 2019	23.23	23.85	22.99	23.79	560,980	+0.58(+2.49%)
Apr 03, 2019	22.94	23.24	22.74	23.21	738,022	+0.30(+1.32%)
Apr 02, 2019	23.35	23.35	22.71	22.90	553,792	-0.37(-1.58%)

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.