Caleres Inc Historical Data - CAL | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NYSE
Caleres Inc (CAL)
Caleres Inc (CAL) Historical

Caleres Inc (CAL)

37.06

-0.28

(-0.75%)

At close: July 29 4:00PM

Delayed by 15 minutes

37.06

0.00

( 0.00% )

After Hours: 6:32PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.65	7.70124963673	34.41	37.6076	34.08	572161	36.59935801	CS
4	3.28	9.7098875074	33.78	37.6076	31.55	530303	34.11917038	CS
12	-0.12	-0.322754168908	37.18	39.97	31.55	606085	34.79167458	CS
26	5.43	17.1672462852	31.63	41.94	31.03	505293	35.85211522	CS
52	9.81	36	27.25	41.94	23.7	457843	32.33596628	CS
156	12.27	49.4957644211	24.79	41.94	16.85	559673	26.2727675	CS
260	18.74	102.292576419	18.32	41.94	2.48	621549	20.50439015	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1722033600	37.34	0.67	1.83	37.17	37.6076	36.77	499469
1721947200	36.67	0.16	0.44	36.72	37.42	35.99	662594
1721860800	36.51	-0.07	-0.19	36.38	37.2	36.11	671782
1721774400	36.58	0.83	2.32	35.56	36.91	35.3801	621148
1721688000	35.75	1.73	5.09	34.41	35.76	34.08	405814
1721428800	34.02	-0.48	-1.39	34.49	34.98	33.685	454722
1721342400	34.5	0.11	0.32	33.96	35	33.68	585398
1721256000	34.39	0.02	0.06	34.14	34.81	34.07	558482
1721169600	34.37	1.71	5.24	33.119999	34.54	33.09	631650
1721083200	32.659999	-0.36	-1.09	32.93	33.62	32.45	499791
1720824000	33.02	-0.57	-1.70	33.91	34.073	32.89	410731
1720737600	33.59	1.34	4.16	33.259999	33.98	33.08	658635
1720651200	32.25	0.49	1.54	32.049999	32.33	31.79	473357
1720564800	31.76	-1.03	-3.14	32.64	32.64	31.62	508609
1720478400	32.79	1	3.15	32.159999	33.259999	32.159999	720770
1720219200	31.79	-0.88	-2.69	32.64	32.974899	31.55	490589
1720040640	32.67	0.07	0.21	32.77	32.95	32.534999	190182
1719960000	32.6	0.04	0.12	32.659999	32.88	32.311799	412339
1719873600	32.56	-1.04	-3.10	33.78	33.805	32.18	619692
1719614400	33.6	0.11	0.33	33.36	34.04	33.13	879298
1719528000	33.49	0.37	1.12	32.96	33.68	32.59	400112
1719441600	33.119999	-0.24	-0.72	33.28	33.54	32.994999	668680
1719355200	33.36	-1.24	-3.58	34.5	34.66	33.25	437449
1719268800	34.6	0.32	0.93	35.2	35.2	34.19	612154
1719009600	34.28	0.82	2.45	33.47	34.98	33.46	5147392
1718923200	33.46	-0.46	-1.36	33.75	34.21	33.31	611915
1718750400	33.92	-0.04	-0.12	33.89	34.06	33.59	406799
1718664000	33.96	-0.31	-0.90	34.26	34.36	33.34	543881
1718404800	34.27	-0.3	-0.87	34.33	34.5425	33.89	492832
1718318400	34.57	0.45	1.32	33.89	34.64	33.7	452750
1718232000	34.12	0.46	1.37	34.43	34.73	33.79	511681
1718145600	33.66	0.84	2.56	32.549999	33.68	32.36	573324
1718059200	32.82	-0.04	-0.12	32.58	33.075	32.2	530303
1717800000	32.86	-0.24	-0.73	33.009999	33.22	32.31	536978
1717713600	33.1	-0.72	-2.13	33.79	33.79	32.97	583242
1717627200	33.82	-0.08	-0.24	34.1	34.305	33.21	786179
1717540800	33.9	-1.69	-4.75	35.21	35.26	33.38	697836
1717454400	35.59	0.91	2.62	35.46	35.72	34.26	761687
1717195200	34.68	-1.52	-4.20	36.28	36.49	34.23	953111
1717108800	36.2	-0.49	-1.34	36.09	36.7899	34.64	687451
1717022400	36.69	-0.78	-2.08	37.36	37.81	36.65	674143
1716936000	37.47	-0.13	-0.35	37.7	38.42	37.27	239511
1716590400	37.6	1.44	3.98	36.53	37.72	36.43	495570
1716504000	36.16	0.15	0.42	36.03	36.22	35.74	607077
1716417600	36.01	-0.44	-1.21	36.04	36.55	35.76	576832
1716331200	36.45	0	0.00	36.48	36.6925	36.12	306480
1716244800	36.45	-0.13	-0.36	36.55	36.91	36.31	352226
1715985600	36.58	-0.26	-0.71	36.71	37.13	36.5201	287768
1715899200	36.84	-1.48	-3.86	38.32	38.32	36.59	507321
1715812800	38.32	0	0.00	38.57	38.74	37.69	381044
1715726400	38.32	0.14	0.37	39.12	39.12	37.91	470660
1715640000	38.18	0.1	0.26	38.56	39.55	38.14	408844
1715380800	38.08	-1.45	-3.67	39.66	39.66	37.87	309966
1715294400	39.53	0.48	1.23	38.99	39.57	38.51	357196
1715208000	39.05	0.95	2.49	37.57	39.05	37.37	325082
1715121600	38.1	0.37	0.98	37.96	39.97	37.88	499381
1715035200	37.73	0.76	2.06	37.18	37.95	37.1	396953
1714776000	36.97	0.4	1.09	37.17	37.505	36.8	297345
1714689600	36.57	0.44	1.22	36.75	37.1	36.34	279171
1714603200	36.13	-0.7	-1.90	36.83	37.42	36.07	264735
1714516800	36.83	-0.89	-2.36	37.46	37.74	36.76	327344
1714430400	37.72	0.78	2.11	37.31	38.35	37.27	399352

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions