Caleres, Inc. Common Stock (CAL)
16.32
+0.22 (1.37%)
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 |
|---|---|---|---|---|---|---|
| 3/03/2025 | 16.21 | 16.63 | 15.77 | 16.10 | 815,093 | 16.10 |
| 2/28/2025 | 16.10 | 16.18 | 15.60 | 16.16 | 1,006,740 | 16.16 |
| 2/27/2025 | 16.53 | 16.55 | 15.86 | 16.02 | 664,686 | 16.02 |
| 2/26/2025 | 16.82 | 17.22 | 16.26 | 16.55 | 887,190 | 16.55 |
| 2/25/2025 | 16.40 | 16.74 | 16.09 | 16.68 | 747,274 | 16.68 |
| 2/24/2025 | 16.50 | 16.54 | 16.06 | 16.33 | 957,317 | 16.33 |
| 2/21/2025 | 17.15 | 17.15 | 16.09 | 16.28 | 894,167 | 16.28 |
| 2/20/2025 | 16.89 | 17.14 | 16.70 | 16.81 | 612,248 | 16.81 |
| 2/19/2025 | 16.31 | 17.31 | 16.28 | 17.02 | 812,240 | 17.02 |
| 2/18/2025 | 17.30 | 17.36 | 16.48 | 16.49 | 795,257 | 16.49 |
| 2/14/2025 | 17.69 | 17.88 | 17.06 | 17.33 | 518,920 | 17.33 |
| 2/13/2025 | 17.40 | 17.62 | 17.16 | 17.49 | 615,049 | 17.49 |
| 2/12/2025 | 17.00 | 17.22 | 16.77 | 17.07 | 789,294 | 17.07 |
| 2/11/2025 | 17.18 | 17.56 | 16.93 | 17.32 | 589,322 | 17.32 |
| 2/10/2025 | 16.77 | 17.62 | 16.26 | 17.38 | 726,451 | 17.38 |
| 2/07/2025 | 17.09 | 17.40 | 16.51 | 16.68 | 784,829 | 16.68 |
| 2/06/2025 | 17.96 | 18.38 | 17.23 | 17.24 | 625,591 | 17.24 |
| 2/05/2025 | 17.20 | 17.80 | 17.18 | 17.70 | 860,935 | 17.70 |
| 2/04/2025 | 17.19 | 17.63 | 17.15 | 17.16 | 636,183 | 17.16 |
| 2/03/2025 | 17.77 | 17.97 | 17.12 | 17.18 | 1,019,199 | 17.18 |
| 1/31/2025 | 18.93 | 19.25 | 18.30 | 18.33 | 745,888 | 18.33 |
| 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 | 22.46 | 739,334 | 22.40 |
| 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 | 2,522,756 | 26.49 |