Caleres, Inc. Common Stock (CAL)
19.07
0.00 (0.00%)
Caleres Inc is a footwear retailer and wholesaler that specializes in designing, sourcing, and marketing a diverse range of high-quality footwear brands
The company operates a portfolio of well-known brands, catering to various consumer demographics, including casual, athletic, and dress shoes. In addition to its branded offerings, Caleres also manages retail outlets and e-commerce platforms that provide customers with a seamless shopping experience. Through its commitment to innovation, fashion, and quality, Caleres aims to meet the evolving needs of consumers while enhancing its presence in the competitive footwear market.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 19.22 | 19.42 | 18.67 | 19.07 | 619,477 | 19.07 |
| 1/29/2025 | 19.35 | 19.41 | 18.97 | 19.04 | 630,954 | 19.04 |
| 1/28/2025 | 19.70 | 19.73 | 19.24 | 19.36 | 592,297 | 19.36 |
| 1/27/2025 | 20.16 | 20.41 | 19.68 | 19.78 | 583,056 | 19.78 |
| 1/24/2025 | 20.15 | 20.49 | 20.02 | 20.04 | 545,322 | 20.04 |
| 1/23/2025 | 20.07 | 20.47 | 19.91 | 20.14 | 620,901 | 20.14 |
| 1/22/2025 | 19.60 | 20.01 | 19.21 | 19.77 | 603,507 | 19.77 |
| 1/21/2025 | 20.05 | 20.23 | 19.63 | 19.68 | 588,178 | 19.68 |
| 1/17/2025 | 20.43 | 20.62 | 19.75 | 19.75 | 462,629 | 19.75 |
| 1/16/2025 | 20.40 | 20.48 | 19.82 | 20.14 | 930,811 | 20.14 |
| 1/15/2025 | 21.00 | 21.25 | 20.41 | 20.54 | 483,474 | 20.54 |
| 1/14/2025 | 20.39 | 20.63 | 19.91 | 20.37 | 738,441 | 20.37 |
| 1/13/2025 | 20.67 | 20.84 | 19.90 | 20.38 | 1,093,670 | 20.38 |
| 1/10/2025 | 21.17 | 21.64 | 20.97 | 21.15 | 519,812 | 21.15 |
| 1/08/2025 | 21.78 | 21.87 | 21.17 | 21.57 | 580,465 | 21.57 |
| 1/07/2025 | 21.96 | 22.61 | 21.80 | 22.07 | 565,392 | 22.07 |
| 1/06/2025 | 22.12 | 22.49 | 21.75 | 21.83 | 811,254 | 21.83 |
| 1/03/2025 | 22.55 | 22.79 | 21.86 | 21.87 | 810,061 | 21.87 |
| 1/02/2025 | 23.31 | 23.82 | 22.40 | 22.49 | 470,606 | 22.49 |
| 12/31/2024 | 22.94 | 0.00 | 23.16 | 23.16 | 0 | 23.16 |
| 12/30/2024 | 23.20 | 23.23 | 22.33 | 22.94 | 739,873 | 22.94 |
| 12/27/2024 | 23.41 | 23.54 | 22.94 | 23.44 | 605,396 | 23.44 |
| 12/26/2024 | 23.00 | 23.66 | 22.89 | 23.64 | 535,911 | 23.57 |
| 12/24/2024 | 23.04 | 23.28 | 22.51 | 23.13 | 298,472 | 23.06 |
| 12/23/2024 | 23.52 | 24.13 | 22.71 | 22.94 | 730,781 | 22.87 |
| 12/20/2024 | 22.07 | 23.88 | 22.07 | 23.53 | 3,050,690 | 23.46 |
| 12/19/2024 | 23.37 | 23.73 | 22.34 | 22.36 | 667,514 | 22.29 |
| 12/18/2024 | 24.16 | 24.33 | 23.01 | 23.21 | 942,666 | 23.14 |
| 12/17/2024 | 23.76 | 24.48 | 23.72 | 23.88 | 739,589 | 23.81 |
| 12/16/2024 | 24.98 | 25.04 | 23.74 | 23.81 | 900,827 | 23.74 |
| 12/13/2024 | 24.72 | 25.11 | 24.51 | 25.01 | 801,859 | 24.94 |
| 12/12/2024 | 26.03 | 26.16 | 24.62 | 24.70 | 1,186,507 | 24.63 |
| 12/11/2024 | 27.11 | 27.11 | 26.04 | 26.07 | 634,413 | 25.99 |
| 12/10/2024 | 26.63 | 27.41 | 26.57 | 26.97 | 687,103 | 26.89 |
| 12/09/2024 | 27.68 | 28.27 | 26.92 | 26.97 | 979,028 | 26.89 |
| 12/06/2024 | 26.99 | 27.50 | 26.73 | 27.18 | 976,029 | 27.10 |
| 12/05/2024 | 27.08 | 29.43 | 26.05 | 26.57 | 2,522,243 | 26.49 |
| 12/04/2024 | 32.16 | 33.22 | 31.99 | 33.20 | 548,189 | 33.10 |
| 12/03/2024 | 32.42 | 32.61 | 31.80 | 32.47 | 434,208 | 32.37 |
| 12/02/2024 | 31.22 | 32.74 | 31.00 | 32.35 | 558,112 | 32.25 |
| 11/29/2024 | 31.22 | 31.83 | 30.94 | 31.07 | 256,828 | 30.98 |
| 11/27/2024 | 31.40 | 31.86 | 31.18 | 31.63 | 427,322 | 31.54 |
| 11/26/2024 | 32.20 | 32.48 | 30.90 | 31.08 | 449,092 | 30.99 |
| 11/25/2024 | 32.19 | 33.24 | 32.05 | 32.80 | 782,159 | 32.70 |
| 11/22/2024 | 30.81 | 31.95 | 30.81 | 31.52 | 450,975 | 31.43 |
| 11/21/2024 | 29.85 | 30.70 | 29.46 | 30.46 | 401,100 | 30.37 |
| 11/20/2024 | 29.49 | 29.95 | 29.20 | 29.75 | 547,373 | 29.66 |
| 11/19/2024 | 29.44 | 30.11 | 29.35 | 29.76 | 379,151 | 29.67 |
| 11/18/2024 | 30.67 | 30.80 | 29.83 | 29.84 | 451,323 | 29.75 |
| 11/15/2024 | 30.94 | 31.29 | 30.21 | 30.54 | 412,846 | 30.45 |
| 11/14/2024 | 31.86 | 32.09 | 30.06 | 30.42 | 445,865 | 30.33 |
| 11/13/2024 | 32.10 | 32.77 | 31.75 | 31.76 | 433,132 | 31.67 |
| 11/12/2024 | 31.24 | 31.94 | 31.24 | 31.85 | 489,745 | 31.76 |
| 11/11/2024 | 30.05 | 31.32 | 30.02 | 31.29 | 468,099 | 31.20 |
| 11/08/2024 | 30.02 | 30.13 | 29.42 | 29.79 | 405,408 | 29.70 |
| 11/07/2024 | 30.19 | 30.84 | 29.97 | 30.25 | 469,619 | 30.16 |
| 11/06/2024 | 30.26 | 31.08 | 29.99 | 30.15 | 700,193 | 30.06 |
| 11/05/2024 | 28.80 | 29.29 | 28.80 | 29.17 | 448,323 | 29.08 |
| 11/04/2024 | 29.12 | 29.81 | 29.09 | 29.11 | 558,712 | 29.02 |
| 11/01/2024 | 29.91 | 30.10 | 29.34 | 29.41 | 507,143 | 29.32 |
| 10/31/2024 | 30.48 | 30.72 | 29.57 | 29.85 | 528,490 | 29.76 |