NYSE : CAL
Caleres, Inc. — Price history
Consumer Discretionary · Apparel Retail · United States
Last price 13.49 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 465.47M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Caleres, Inc. (CAL) closed at 14 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 13.8 | 14.31 | 13.77 | 14 | 61,995 | +3.78% |
| 2026-10-30 | 13.65 | 13.98 | 13.36 | 13.49 | 856,353 | -0.88% |
| 2026-10-29 | 13.22 | 13.63 | 13.18 | 13.61 | 566,893 | +5.02% |
| 2026-10-28 | 13 | 13.1 | 12.87 | 12.96 | 672,807 | -0.15% |
| 2026-10-27 | 13.01 | 13.05 | 12.75 | 12.98 | 449,697 | +0.46% |
| 2026-10-26 | 12.98 | 13.29 | 12.76 | 12.92 | 329,801 | -0.23% |
| 2026-10-23 | 13.01 | 13.13 | 12.64 | 12.95 | 484,197 | -3.00% |
| 2026-10-22 | 12.64 | 13.37 | 12.64 | 13.35 | 343,377 | +4.95% |
| 2026-10-21 | 12.9 | 13.14 | 12.65 | 12.72 | 353,204 | -1.78% |
| 2026-10-20 | 13.06 | 13.29 | 12.84 | 12.95 | 402,820 | +1.57% |
| 2026-10-19 | 12.9 | 13.062 | 12.65 | 12.75 | 279,883 | -1.77% |
| 2026-10-16 | 13.32 | 13.605 | 12.765 | 12.98 | 402,096 | -1.22% |
| 2026-10-15 | 12.52 | 13.225 | 12.52 | 13.14 | 394,717 | +7.35% |
| 2026-10-14 | 12.14 | 12.25 | 11.82 | 12.24 | 403,149 | -0.49% |
| 2026-10-13 | 12.41 | 12.65 | 12.23 | 12.3 | 334,035 | +0.82% |
| 2026-10-12 | 11.95 | 12.3 | 11.93 | 12.2 | 318,676 | +0.91% |
| 2026-10-09 | 12.38 | 12.38 | 12.06 | 12.09 | 253,016 | -2.74% |
| 2026-10-08 | 12.35 | 12.5 | 12.15 | 12.43 | 484,144 | -0.16% |
| 2026-10-07 | 12.12 | 12.48 | 12.12 | 12.45 | 407,819 | -0.08% |
| 2026-10-06 | 12.35 | 12.54 | 12.06 | 12.46 | 451,440 | +1.71% |
| 2026-10-05 | 12.31 | 12.57 | 12.05 | 12.25 | 380,882 | +0.25% |
| 2026-10-02 | 12.5 | 12.5 | 11.865 | 12.22 | 416,209 | -0.65% |
| 2026-10-01 | 12.15 | 12.466 | 12.04 | 12.3 | 482,465 | +0.99% |
| 2026-09-30 | 12.63 | 12.63 | 11.93 | 12.18 | 626,206 | -2.17% |
| 2026-09-29 | 12.62 | 12.67 | 12.25 | 12.45 | 332,772 | -0.64% |
| 2026-09-28 | 12.38 | 12.77 | 12.275 | 12.53 | 438,437 | +0.08% |
| 2026-09-25 | 12.48 | 12.73 | 12.24 | 12.52 | 366,047 | +0.24% |
| 2026-09-24 | 12.41 | 12.55 | 12.22 | 12.49 | 388,828 | +1.05% |
| 2026-09-23 | 12.57 | 12.78 | 12.18 | 12.36 | 481,613 | -3.36% |
| 2026-09-22 | 12.27 | 12.81 | 12.27 | 12.79 | 616,071 | +7.39% |
| 2026-09-21 | 11.79 | 12.1 | 11.58 | 11.91 | 473,596 | +1.45% |
| 2026-09-18 | 12.01 | 12.18 | 11.65 | 11.74 | 1,059,312 | -2.81% |
| 2026-09-17 | 12.31 | 12.31 | 11.95 | 12.08 | 524,701 | +0.50% |
| 2026-09-16 | 12.36 | 12.52 | 12 | 12.02 | 484,970 | -2.36% |
| 2026-09-15 | 12.445 | 12.6 | 12.25 | 12.31 | 571,651 | -1.83% |
| 2026-09-14 | 12.3 | 13.085 | 12.3 | 12.54 | 580,009 | +0.24% |
| 2026-09-11 | 12.12 | 12.84 | 12.12 | 12.51 | 743,764 | +5.93% |
| 2026-09-10 | 11.92 | 12.11 | 11.29 | 11.88 | 895,784 | -2.22% |
| 2026-09-09 | 13.02 | 13.95 | 12.12 | 12.15 | 1,303,947 | +1.00% |
| 2026-09-08 | 12.5 | 12.62 | 12.005 | 12.03 | 767,122 | -3.22% |
| 2026-09-04 | 11.87 | 12.48 | 11.87 | 12.43 | 405,649 | +2.64% |
| 2026-09-03 | 12.41 | 12.525 | 11.79 | 12.11 | 472,196 | -0.98% |
| 2026-09-02 | 11.9 | 12.48 | 11.81 | 12.23 | 714,067 | +4.17% |
| 2026-09-01 | 12.15 | 12.255 | 11.68 | 11.74 | 552,666 | -3.61% |
| 2026-08-31 | 12.47 | 12.47 | 11.91 | 12.18 | 664,993 | -2.40% |
| 2026-08-28 | 12.58 | 12.815 | 12.45 | 12.48 | 388,821 | -0.48% |
| 2026-08-27 | 12.91 | 13.02 | 12.43 | 12.54 | 410,896 | -4.20% |
| 2026-08-26 | 13.14 | 13.51 | 12.96 | 13.09 | 468,587 | +0.31% |
| 2026-08-25 | 13.54 | 13.6 | 12.99 | 13.05 | 421,921 | -4.40% |
| 2026-08-24 | 13.67 | 14.16 | 13.54 | 13.65 | 523,888 | +0.22% |
| 2026-08-21 | 13.08 | 13.73 | 13.04 | 13.62 | 502,117 | +5.66% |
| 2026-08-20 | 13.36 | 13.36 | 12.71 | 12.89 | 475,339 | -6.19% |
| 2026-08-19 | 13.21 | 13.75 | 13.181 | 13.74 | 413,619 | +6.35% |
| 2026-08-18 | 13.34 | 13.34 | 12.87 | 12.92 | 496,938 | -2.71% |
| 2026-08-17 | 13.24 | 13.315 | 12.995 | 13.28 | 351,586 | -0.67% |
| 2026-08-14 | 13.54 | 13.752 | 13.185 | 13.37 | 285,448 | -2.62% |
| 2026-08-13 | 13.7 | 13.88 | 13.37 | 13.73 | 365,479 | +1.33% |
| 2026-08-12 | 14.1 | 14.1 | 13.53 | 13.55 | 477,543 | -4.24% |
| 2026-08-11 | 14.28 | 14.52 | 14.13 | 14.15 | 409,420 | -2.21% |
| 2026-08-10 | 14.59 | 14.93 | 14.39 | 14.47 | 374,673 | -0.21% |
| 2026-08-07 | 14.35 | 14.54 | 13.98 | 14.5 | 431,727 | +0.28% |
| 2026-08-06 | 14.12 | 14.735 | 13.995 | 14.46 | 888,829 | +0.98% |
| 2026-08-05 | 14.4 | 14.81 | 14.185 | 14.32 | 625,890 | +0.49% |
| 2026-08-04 | 13.95 | 14.61 | 13.95 | 14.25 | 696,239 | +1.79% |
| 2026-08-03 | 13.24 | 14.115 | 13.24 | 14 | 648,530 | +9.03% |
| 2026-07-31 | 12.99 | 13.065 | 12.56 | 12.84 | 454,001 | -1.38% |
| 2026-07-30 | 12.83 | 13.11 | 12.66 | 13.02 | 473,542 | +1.24% |
| 2026-07-29 | 13.04 | 13.22 | 12.6 | 12.86 | 598,495 | -3.31% |
| 2026-07-28 | 12.56 | 13.39 | 12.55 | 13.3 | 548,267 | +6.31% |
| 2026-07-27 | 12.1 | 12.54 | 12.1 | 12.51 | 360,134 | +6.20% |
| 2026-07-24 | 11.66 | 12.015 | 11.45 | 11.78 | 294,809 | +0.86% |
| 2026-07-23 | 12.03 | 12.15 | 11.57 | 11.68 | 464,339 | -7.01% |
| 2026-07-22 | 12.09 | 12.615 | 12.03 | 12.56 | 453,990 | +6.44% |
| 2026-07-21 | 11.72 | 11.87 | 11.526 | 11.8 | 366,633 | -0.51% |
| 2026-07-20 | 12.06 | 12.27 | 11.695 | 11.86 | 340,610 | +0.08% |
| 2026-07-17 | 12.12 | 12.59 | 11.78 | 11.85 | 433,318 | -4.13% |
| 2026-07-16 | 11.81 | 12.45 | 11.81 | 12.36 | 560,101 | +5.46% |
| 2026-07-15 | 11.4 | 12.01 | 11.285 | 11.72 | 543,004 | +3.63% |
| 2026-07-14 | 11.97 | 11.97 | 11.27 | 11.31 | 469,649 | -4.48% |
| 2026-07-13 | 11.63 | 12.22 | 11.63 | 11.84 | 393,308 | +0.25% |
| 2026-07-10 | 11.67 | 11.93 | 11.655 | 11.81 | 295,833 | +2.87% |
| 2026-07-09 | 11.54 | 11.76 | 11.36 | 11.48 | 520,325 | -0.26% |
| 2026-07-08 | 11.77 | 11.77 | 11.13 | 11.51 | 425,098 | -3.60% |
| 2026-07-07 | 11.9 | 12.06 | 11.72 | 11.94 | 380,104 | +1.27% |
| 2026-07-06 | 11.65 | 11.82 | 11.4 | 11.79 | 559,313 | +0.68% |
| 2026-07-02 | 12.4 | 12.61 | 11.66 | 11.71 | 466,832 | -5.49% |
| 2026-07-01 | 12.27 | 12.7 | 12.13 | 12.39 | 513,358 | +0.16% |
| 2026-06-30 | 12.57 | 12.635 | 12.1 | 12.37 | 490,659 | -3.06% |
| 2026-06-29 | 13.23 | 13.26 | 12.57 | 12.76 | 724,758 | -5.41% |
| 2026-06-26 | 12.28 | 13.49 | 12.28 | 13.49 | 1,675,647 | +8.18% |
| 2026-06-25 | 12.93 | 13.188 | 12.29 | 12.47 | 325,175 | -3.86% |
| 2026-06-24 | 12.48 | 13 | 12.47 | 12.97 | 527,986 | +5.70% |
| 2026-06-23 | 12.62 | 12.85 | 12.19 | 12.27 | 530,983 | -3.16% |
| 2026-06-22 | 13.13 | 13.58 | 12.6 | 12.67 | 594,838 | -3.58% |
| 2026-06-18 | 12.8 | 13.32 | 12.61 | 13.14 | 984,020 | +5.20% |
| 2026-06-17 | 13.54 | 13.75 | 12.45 | 12.49 | 571,115 | -6.72% |
| 2026-06-16 | 14.08 | 14.21 | 13.335 | 13.39 | 551,888 | -4.77% |
| 2026-06-15 | 14.62 | 14.89 | 13.99 | 14.06 | 752,942 | -3.96% |
| 2026-06-12 | 14.83 | 15.01 | 14.5 | 14.64 | 590,901 | -0.61% |
| 2026-06-11 | 13.81 | 14.73 | 13.59 | 14.73 | 724,428 | +7.75% |
| 2026-06-10 | 13.62 | 14.02 | 13.314 | 13.74 | 734,170 | -0.22% |
| 2026-06-09 | 13.7 | 14.63 | 13.39 | 13.77 | 869,151 | +1.03% |
| 2026-06-08 | 12.71 | 13.701 | 12.535 | 13.63 | 936,865 | +10.19% |
| 2026-06-05 | 14.2 | 14.3 | 12.17 | 12.37 | 1,260,761 | -12.95% |
| 2026-06-04 | 14.85 | 15.037 | 13.14 | 14.21 | 1,178,941 | +0.64% |
| 2026-06-03 | 14.14 | 14.36 | 13.92 | 14.12 | 719,824 | -1.81% |
| 2026-06-02 | 14.19 | 14.56 | 14.12 | 14.38 | 612,102 | +1.34% |
| 2026-06-01 | 14.46 | 14.555 | 13.88 | 14.19 | 642,802 | -2.54% |
| 2026-05-29 | 14.43 | 14.775 | 14.237 | 14.56 | 600,386 | -0.75% |
| 2026-05-28 | 14.51 | 15.02 | 14.34 | 14.67 | 493,602 | +1.24% |
| 2026-05-27 | 13.985 | 14.99 | 13.985 | 14.49 | 656,641 | +3.80% |
| 2026-05-26 | 13.88 | 14.08 | 13.62 | 13.96 | 573,741 | +3.41% |
| 2026-05-22 | 13.22 | 13.89 | 12.98 | 13.5 | 671,585 | +2.58% |
| 2026-05-21 | 12.02 | 13.195 | 11.84 | 13.16 | 1,053,614 | +8.40% |
| 2026-05-20 | 11 | 12.14 | 10.7 | 12.14 | 1,122,901 | +9.76% |
| 2026-05-19 | 10.78 | 11.275 | 10.6 | 11.06 | 511,599 | +0.82% |
| 2026-05-18 | 10.83 | 11.22 | 10.62 | 10.97 | 603,340 | -0.90% |
| 2026-05-15 | 10.99 | 11.232 | 10.92 | 11.07 | 485,869 | -0.72% |
| 2026-05-14 | 11.24 | 11.37 | 11.04 | 11.15 | 574,678 | +1.09% |
| 2026-05-13 | 11.14 | 11.27 | 10.7 | 11.03 | 662,131 | -2.90% |