Caleres Inc (NY: CAL )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	6.167	6.319	5.939	5.986	669,631	-0.26(-4.10%)
Jul 30, 2020	6.489	6.556	6.138	6.243	591,226	-0.38(-5.73%)
Jul 29, 2020	6.423	6.755	6.423	6.622	585,276	+0.21(+3.25%)
Jul 28, 2020	6.470	6.584	6.404	6.413	555,620	-0.07(-1.02%)
Jul 27, 2020	6.831	6.831	6.233	6.480	1,110,637	-0.46(-6.69%)
Jul 24, 2020	7.277	7.457	6.935	6.945	477,480	-0.38(-5.18%)
Jul 23, 2020	7.125	7.542	7.030	7.324	514,527	+0.18(+2.52%)
Jul 22, 2020	7.040	7.258	6.935	7.144	409,110	+0.00(+0.00%)
Jul 21, 2020	6.679	7.239	6.670	7.144	629,885	+0.59(+8.97%)
Jul 20, 2020	6.916	7.039	6.371	6.556	865,697	-0.48(-6.87%)
Jul 17, 2020	7.305	7.305	6.983	7.040	478,744	-0.27(-3.64%)
Jul 16, 2020	7.049	7.372	6.954	7.305	614,149	+0.13(+1.85%)
Jul 15, 2020	6.878	7.419	6.670	7.172	952,643	+0.70(+10.85%)
Jul 14, 2020	6.584	6.745	6.375	6.470	662,536	-0.15(-2.29%)
Jul 13, 2020	6.916	6.935	6.385	6.622	617,325	-0.20(-2.92%)
Jul 10, 2020	6.821	7.002	6.527	6.821	649,499	+0.40(+6.20%)
Jul 09, 2020	6.935	6.935	6.214	6.423	1,117,058	-0.50(-7.26%)
Jul 08, 2020	6.983	7.144	6.575	6.926	926,299	-0.09(-1.35%)
Jul 07, 2020	7.353	7.552	6.983	7.021	1,194,989	-0.52(-6.92%)
Jul 06, 2020	8.036	8.045	7.134	7.542	859,317	-0.11(-1.49%)
Jul 02, 2020	7.865	8.055	7.552	7.656	910,374	+0.14(+1.89%)
Jul 01, 2020	8.017	8.330	7.372	7.514	1,145,135	-0.40(-5.04%)
Jun 30, 2020	7.523	7.931	7.286	7.912	1,599,831	+0.32(+4.25%)
Jun 29, 2020	7.068	7.799	7.030	7.590	1,565,077	+0.39(+5.40%)
Jun 26, 2020	7.523	7.599	6.783	7.201	1,645,356	-0.36(-4.77%)
Jun 25, 2020	7.267	7.637	7.116	7.561	793,835	+0.09(+1.14%)
Jun 24, 2020	7.761	7.780	7.191	7.476	787,261	-0.54(-6.75%)
Jun 23, 2020	7.865	8.121	7.495	8.017	981,373	+0.34(+4.45%)
Jun 22, 2020	7.457	7.742	7.305	7.675	831,372	+0.09(+1.25%)
Jun 19, 2020	8.207	8.320	7.457	7.580	2,138,541	-0.49(-6.11%)
Jun 18, 2020	7.837	8.188	7.704	8.074	985,530	-0.02(-0.23%)
Jun 17, 2020	8.747	8.747	7.889	8.093	1,019,467	-0.68(-7.78%)
Jun 16, 2020	8.947	8.956	8.244	8.776	1,383,392	+0.63(+7.68%)
Jun 15, 2020	6.926	8.377	6.736	8.150	1,720,258	+0.82(+11.13%)
Jun 12, 2020	7.799	7.884	7.030	7.334	1,616,686	+0.25(+3.48%)
Jun 11, 2020	7.542	7.552	6.850	7.087	1,239,892	-1.23(-14.82%)
Jun 10, 2020	9.440	9.440	8.264	8.320	1,686,326	-1.20(-12.56%)
Jun 09, 2020	9.732	10.04	9.384	9.516	1,100,439	-0.71(-6.91%)
Jun 08, 2020	9.629	10.44	9.497	10.22	1,879,044	+0.63(+6.57%)
Jun 05, 2020	10.09	10.82	9.375	9.591	2,104,719	+0.66(+7.38%)
Jun 04, 2020	8.010	9.139	8.000	8.932	1,819,506	+0.89(+11.12%)
Jun 03, 2020	7.624	8.283	7.624	8.038	1,519,210	+0.61(+8.24%)
Jun 02, 2020	7.238	7.502	7.021	7.426	774,082	+0.39(+5.48%)
Jun 01, 2020	6.767	7.313	6.654	7.040	1,232,642	+0.29(+4.32%)
May 29, 2020	7.059	7.238	6.654	6.749	1,731,692	-0.48(-6.64%)
May 28, 2020	7.906	8.000	7.200	7.229	1,279,832	-0.59(-7.58%)
May 27, 2020	7.266	7.850	6.899	7.822	1,677,346	+0.87(+12.45%)
May 26, 2020	6.749	7.153	6.636	6.956	1,331,262	+0.58(+9.16%)
May 22, 2020	6.372	6.504	6.052	6.372	1,495,509	-0.04(-0.59%)
May 21, 2020	6.269	6.532	6.080	6.410	2,227,265	+0.22(+3.50%)
May 20, 2020	6.457	6.701	6.052	6.193	1,272,466	+0.01(+0.15%)
May 19, 2020	6.419	6.551	5.977	6.184	893,552	-0.27(-4.23%)
May 18, 2020	6.080	6.532	5.986	6.457	1,341,578	+0.90(+16.27%)
May 15, 2020	5.459	5.741	5.148	5.553	1,027,923	-0.01(-0.17%)
May 14, 2020	5.337	5.934	5.036	5.563	1,344,069	+0.03(+0.51%)
May 13, 2020	6.278	6.278	5.459	5.534	1,644,620	-0.88(-13.66%)
May 12, 2020	6.466	6.946	6.316	6.410	998,901	-0.05(-0.73%)
May 11, 2020	6.673	6.730	6.127	6.457	807,316	-0.41(-6.03%)
May 08, 2020	6.193	6.984	6.174	6.871	776,653	+0.81(+13.35%)
May 07, 2020	5.798	6.429	5.798	6.061	1,190,567	+0.34(+5.92%)
May 06, 2020	6.221	6.482	5.657	5.723	829,633	-0.45(-7.32%)
May 05, 2020	6.861	7.304	6.127	6.174	1,400,577	-0.47(-7.08%)
May 04, 2020	6.607	7.106	6.269	6.645	777,186	-0.24(-3.55%)

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.