Quantcast

Caleres, Inc. Common Stock Historical Stock Prices

CAL 
$19.55
*  
0.38
1.91%
Get CAL Alerts
*Delayed - data as of Jun. 17, 2019  -  Find a broker to begin trading CAL now
Exchange:NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    CAL After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 14-MAR-2019 TO 14-JUN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 19.85 20.12 19.53 19.55 818,183
06/14/2019 20.09 20.155 19.79 19.93 914,122
06/13/2019 19.65 20.13 19.44 20.1 1,087,042
06/12/2019 20.08 20.105 19.45 19.48 717,523
06/11/2019 20.1 20.22 19.85 20.08 902,860
06/10/2019 19.44 20.15 19.34 19.96 1,155,174
06/07/2019 19.03 19.76 19 19.36 1,094,414
06/06/2019 18.61 19.03 18.33 18.92 1,572,406
06/05/2019 19.86 20.18 18.54 18.64 1,225,402
06/04/2019 20.15 20.98 19.47 19.79 1,504,772
06/03/2019 18.77 19.67 18.68 19.39 1,708,036
05/31/2019 19.13 19.3054 18.73 18.86 1,042,669
05/30/2019 19.91 20.29 19.38 19.46 715,968
05/29/2019 20.27 20.27 19.62 20.01 925,196
05/28/2019 21.21 21.37 20.6 20.63 812,795
05/24/2019 21.55 21.75 20.89 21.24 864,584
05/23/2019 22.35 22.44 21.285 21.49 773,122
05/22/2019 23.24 23.51 22.46 22.62 695,423
05/21/2019 22.78 23.54 22.27 23.44 794,920
05/20/2019 22.77 23.045 22.45 22.76 876,433
05/17/2019 23.48 23.8 22.92 22.95 809,411
05/16/2019 23.96 24.46 23.77 23.77 452,188
05/15/2019 23.78 24.01 23.17 23.96 573,516
05/14/2019 23.98 24.3 23.46 23.95 852,161
05/13/2019 25.02 25.02 23.85 23.9 821,325
05/10/2019 25.69 25.78 24.995 25.51 477,864
05/09/2019 25.32 26.12 25.03 25.83 498,067
05/08/2019 25.84 25.925 25.38 25.57 381,062
05/07/2019 26.49 26.81 25.68 25.85 360,044
05/06/2019 26.32 26.81 26.16 26.72 379,302
05/03/2019 26.09 26.9 26 26.81 674,844
05/02/2019 25.78 26.115 25.61 25.98 547,333
05/01/2019 26.3 26.34 25.71 25.75 564,021
04/30/2019 26.45 26.7 25.91 26.23 656,321
04/29/2019 27.07 27.505 26.54 26.56 432,930
04/26/2019 26.88 27.24 26.67 26.99 396,382
04/25/2019 27.64 27.89 26.95 26.97 526,746
04/24/2019 27.24 28.23 27.24 27.9 496,698
04/23/2019 27.13 27.39 26.84 27.18 457,518
04/22/2019 28.24 28.5 26.71 26.99 598,472
04/18/2019 27.03 27.66 26.23 27.55 499,281
04/17/2019 27.74 28.14 27.1 27.13 606,238
04/16/2019 26.8 27.76 26.63 27.64 826,041
04/15/2019 25.96 26.995 25.86 26.69 727,481
04/12/2019 25.98 26.07 25.62 25.86 524,380
04/11/2019 25.86 26.04 25.38 25.79 460,587
04/10/2019 25.94 26.09 25.37 25.84 702,392
04/09/2019 25.3 25.3 24.86 24.87 529,760
04/08/2019 25.91 26.05 25.375 25.46 834,910
04/05/2019 26 26.41 25.79 25.98 658,906
04/04/2019 25.27 25.95 25.01 25.88 515,604
04/03/2019 24.96 25.28 24.74 25.25 678,325
04/02/2019 25.41 25.41 24.71 24.92 508,997
04/01/2019 25 25.42 24.85 25.32 535,748
03/29/2019 24.75 24.82 24.33 24.69 775,805
03/28/2019 24.65 24.91 24 24.7 535,485
03/27/2019 23.55 24.58 23.55 24.42 582,100
03/26/2019 24.03 24.3 23.41 23.52 692,482
03/25/2019 23.23 23.99 22.85 23.85 985,343
03/22/2019 24.58 24.9 22.95 23.51 2,053,025
03/21/2019 25.64 26.32 25.475 25.75 1,053,606
03/20/2019 25.8 26.12 25.5 25.82 643,725
03/19/2019 27.1 27.1 25.8 25.83 793,082
03/18/2019 26.6 27.42 26.58 27.14 656,166
03/15/2019 27.08 27.36 26.525 26.6 668,688
03/14/2019 27.34 27.34 26.6 27.11 579,229
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio