Caleres Inc (NY: CAL )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	25.81	26.43	25.64	26.39	566,734	+0.74(+2.90%)
Jun 29, 2021	26.07	26.38	25.38	25.64	391,363	-0.36(-1.38%)
Jun 28, 2021	26.98	27.03	25.70	26.00	596,320	-1.00(-3.69%)
Jun 25, 2021	27.95	28.39	26.91	27.00	2,515,528	-0.51(-1.86%)
Jun 24, 2021	27.37	27.87	26.70	27.51	623,528	+0.16(+0.60%)
Jun 23, 2021	26.73	27.37	26.41	27.35	479,387	+0.62(+2.32%)
Jun 22, 2021	25.56	26.87	24.90	26.73	395,684	+0.93(+3.60%)
Jun 21, 2021	25.06	25.87	24.54	25.80	420,984	+1.35(+5.54%)
Jun 18, 2021	24.44	25.21	24.18	24.45	741,112	-0.56(-2.24%)
Jun 17, 2021	25.58	25.58	24.14	25.01	562,406	-0.56(-2.19%)
Jun 16, 2021	25.26	25.70	24.77	25.57	520,688	+0.02(+0.08%)
Jun 15, 2021	26.52	26.55	24.95	25.55	567,665	-1.10(-4.14%)
Jun 14, 2021	26.93	27.39	26.59	26.65	661,450	-0.34(-1.25%)
Jun 11, 2021	25.93	27.00	25.93	26.99	546,412	+1.34(+5.24%)
Jun 10, 2021	26.52	26.52	25.35	25.64	375,754	-0.77(-2.93%)
Jun 09, 2021	27.13	27.33	26.38	26.42	438,514	-0.72(-2.67%)
Jun 08, 2021	26.57	27.31	26.11	27.14	639,062	+0.73(+2.78%)
Jun 07, 2021	25.33	26.76	25.33	26.41	698,203	+1.22(+4.86%)
Jun 04, 2021	26.04	26.32	24.98	25.18	549,239	-0.79(-3.05%)
Jun 03, 2021	26.44	26.44	25.73	25.97	513,811	-0.53(-2.00%)
Jun 02, 2021	27.01	27.16	25.89	26.51	763,406	-0.33(-1.22%)
Jun 01, 2021	25.10	27.00	24.68	26.83	1,525,214	+2.64(+10.92%)
May 28, 2021	24.35	25.07	22.60	24.19	2,793,436	-2.12(-8.06%)
May 27, 2021	25.87	26.58	24.98	26.31	1,498,509	+0.70(+2.75%)
May 26, 2021	24.01	25.97	24.01	25.61	924,282	+2.04(+8.63%)
May 25, 2021	24.11	24.58	23.42	23.57	360,543	-0.38(-1.57%)
May 24, 2021	23.75	24.05	23.22	23.95	348,270	+0.33(+1.39%)
May 21, 2021	24.00	24.17	23.39	23.62	542,413	-0.02(-0.08%)
May 20, 2021	24.24	24.51	23.01	23.64	538,895	-0.59(-2.43%)
May 19, 2021	24.32	24.58	23.47	24.23	506,330	-0.86(-3.42%)
May 18, 2021	26.16	26.74	25.07	25.09	259,710	-0.88(-3.38%)
May 17, 2021	24.88	26.07	24.65	25.97	347,042	+0.92(+3.66%)
May 14, 2021	23.76	25.13	23.56	25.05	478,422	+1.46(+6.17%)
May 13, 2021	23.22	24.56	23.05	23.59	497,700	+0.83(+3.64%)
May 12, 2021	24.49	24.92	22.58	22.76	576,384	-1.95(-7.88%)
May 11, 2021	23.66	24.85	23.15	24.71	426,093	+0.28(+1.14%)
May 10, 2021	25.81	26.09	24.40	24.43	610,341	-1.22(-4.74%)
May 07, 2021	24.47	25.68	24.12	25.65	428,669	+1.05(+4.27%)
May 06, 2021	24.33	24.68	23.71	24.60	331,477	+0.44(+1.84%)
May 05, 2021	23.82	24.50	23.14	24.15	463,132	+0.67(+2.83%)
May 04, 2021	23.09	23.96	22.87	23.49	658,261	+0.17(+0.75%)
May 03, 2021	22.80	24.18	22.71	23.31	1,044,600	+0.83(+3.69%)
Apr 30, 2021	22.95	23.00	22.28	22.48	606,511	-0.78(-3.36%)
Apr 29, 2021	24.36	24.87	23.00	23.26	564,730	-0.74(-3.09%)
Apr 28, 2021	23.19	24.20	22.77	24.01	551,981	+0.68(+2.89%)
Apr 27, 2021	22.28	23.80	22.28	23.33	505,039	+1.20(+5.40%)
Apr 26, 2021	22.95	23.53	21.62	22.14	650,572	-0.85(-3.69%)
Apr 23, 2021	22.32	23.15	21.89	22.98	356,753	+0.91(+4.11%)
Apr 22, 2021	22.43	22.99	21.93	22.08	427,302	-0.17(-0.78%)
Apr 21, 2021	21.22	22.51	21.02	22.25	545,759	+1.03(+4.86%)
Apr 20, 2021	21.72	21.89	20.74	21.22	514,394	-0.64(-2.91%)
Apr 19, 2021	22.78	22.89	21.43	21.86	715,393	-1.15(-4.99%)
Apr 16, 2021	23.56	23.64	22.09	23.00	758,502	-0.33(-1.41%)
Apr 15, 2021	22.67	23.41	22.50	23.33	898,773	+0.86(+3.82%)
Apr 14, 2021	21.53	23.04	21.53	22.47	983,286	+0.86(+3.97%)
Apr 13, 2021	21.56	21.80	20.75	21.62	519,922	+0.02(+0.09%)
Apr 12, 2021	20.54	21.95	20.54	21.60	697,887	+1.00(+4.87%)
Apr 09, 2021	19.91	20.65	19.69	20.59	684,891	+0.79(+3.99%)
Apr 08, 2021	19.91	19.91	19.20	19.80	702,080	-0.19(-0.97%)
Apr 07, 2021	20.31	20.67	19.80	19.99	283,637	-0.13(-0.67%)
Apr 06, 2021	20.18	21.01	20.10	20.13	493,504	-0.13(-0.62%)
Apr 05, 2021	21.15	21.15	19.50	20.26	786,403	-0.58(-2.78%)

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.