CAL
Caleres (CAL)
NYSE
$13.64+$0.02 (+0.11%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $457.5M
    Market Cap
  • -10.30%
    1-Year Change
  • Apparel Retail
    Industry
  • 1 Month
    +15.42%
    Low Price$11.78
    High Price$14.50
  • 3 Months
    +4.03%
    Low Price$11.31
    High Price$14.73
  • 1 Year
    -10.30%
    Low Price$8.76
    High Price$15.42
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
13.08
13.73
13.04
13.62
+5.66%
502,117
08/20/2026
13.36
13.36
12.71
12.89
-6.19%
475,339
08/19/2026
13.21
13.75
13.18
13.74
+6.35%
413,619
08/18/2026
13.34
13.34
12.87
12.92
-2.71%
496,938
08/17/2026
13.24
13.32
13.00
13.28
-0.67%
351,586
08/14/2026
13.54
13.75
13.19
13.37
-2.62%
285,448
08/13/2026
13.70
13.88
13.37
13.73
+1.33%
365,379
08/12/2026
14.10
14.10
13.53
13.55
-4.24%
477,543
08/11/2026
14.28
14.52
14.13
14.15
-2.21%
409,420
08/10/2026
14.59
14.93
14.39
14.47
-0.21%
374,673
08/07/2026
14.35
14.54
13.98
14.50
+0.28%
431,727
08/06/2026
14.12
14.74
14.00
14.46
+0.98%
888,829
08/05/2026
14.40
14.81
14.19
14.32
+0.49%
623,679
08/04/2026
13.95
14.61
13.95
14.25
+1.79%
696,233
08/03/2026
13.24
14.12
13.24
14.00
+9.03%
648,530
07/31/2026
12.99
13.07
12.56
12.84
-1.38%
454,001
07/30/2026
12.83
13.11
12.66
13.02
+1.24%
473,542
07/29/2026
13.04
13.22
12.60
12.86
-3.31%
598,247
07/28/2026
12.56
13.39
12.55
13.30
+6.31%
548,129
07/27/2026
12.10
12.54
12.10
12.51
+6.20%
360,134
07/24/2026
11.66
12.02
11.45
11.78
+0.86%
294,809
07/23/2026
12.03
12.15
11.57
11.68
-7.01%
464,339
07/22/2026
12.09
12.62
12.03
12.56
+6.44%
453,990
07/21/2026
11.72
11.87
11.53
11.80
-0.51%
366,633
07/20/2026
12.06
12.27
11.70
11.86
+0.08%
340,610
07/17/2026
12.12
12.59
11.78
11.85
-4.13%
433,318
07/16/2026
11.81
12.45
11.81
12.36
+5.46%
560,101
07/15/2026
11.40
12.01
11.29
11.72
+3.63%
543,004
07/14/2026
11.97
11.97
11.27
11.31
-4.48%
469,649
07/13/2026
11.63
12.22
11.63
11.84
+0.25%
393,308
07/10/2026
11.67
11.93
11.66
11.81
+2.87%
295,833
07/09/2026
11.54
11.76
11.36
11.48
-0.26%
520,325
07/08/2026
11.77
11.77
11.13
11.51
-3.60%
425,098
07/07/2026
11.90
12.06
11.72
11.94
+1.27%
380,104
07/06/2026
11.65
11.82
11.40
11.79
+0.68%
559,313
07/02/2026
12.40
12.61
11.66
11.71
-5.49%
466,832
07/01/2026
12.27
12.70
12.13
12.39
+0.16%
513,201
06/30/2026
12.57
12.64
12.10
12.37
-3.06%
490,659
06/29/2026
13.23
13.26
12.57
12.76
-5.41%
724,758
06/26/2026
12.28
13.49
12.28
13.49
+8.18%
1,675,647
06/25/2026
12.93
13.19
12.29
12.47
-3.86%
325,175
06/24/2026
12.48
13.00
12.47
12.97
+5.70%
527,986
06/23/2026
12.62
12.85
12.19
12.27
-3.16%
530,983
06/22/2026
13.13
13.58
12.60
12.67
-3.58%
594,838
06/18/2026
12.80
13.32
12.61
13.14
+5.20%
984,020
06/17/2026
13.54
13.75
12.45
12.49
-6.72%
571,115
06/16/2026
14.08
14.21
13.34
13.39
-4.77%
551,888
06/15/2026
14.62
14.89
13.99
14.06
-3.96%
752,942
06/12/2026
14.83
15.01
14.50
14.64
-0.61%
590,599
06/11/2026
13.81
14.73
13.59
14.73
+7.75%
724,428
06/11/2026
$0.07 Dividend
06/10/2026
13.55
13.95
13.25
13.67
-0.22%
734,170
06/09/2026
13.63
14.56
13.32
13.70
+1.03%
869,151
06/08/2026
12.65
13.63
12.47
13.56
+10.19%
936,847
06/05/2026
14.13
14.23
12.11
12.31
-12.95%
1,260,749
06/04/2026
14.77
14.96
13.07
14.14
+0.64%
1,178,792
06/04/2026
$0.38 Earnings
06/03/2026
14.07
14.29
13.85
14.05
-1.81%
719,589
06/02/2026
14.12
14.49
14.05
14.31
+1.34%
612,102
06/01/2026
14.39
14.48
13.81
14.12
-2.54%
642,802
05/29/2026
14.36
14.70
14.16
14.49
-0.75%
600,386
05/28/2026
14.44
14.94
14.27
14.60
+1.24%
493,602
05/27/2026
13.91
14.91
13.91
14.42
+3.80%
656,641
05/26/2026
13.81
14.01
13.55
13.89
+3.41%
573,741
05/22/2026
13.15
13.82
12.91
13.43
+2.58%
671,585
05/21/2026
11.96
13.13
11.78
13.09
+8.40%
1,053,614
05/20/2026
10.94
12.08
10.65
12.08
+9.76%
1,122,901
05/19/2026
10.73
11.22
10.55
11.00
+0.82%
511,599
05/18/2026
10.77
11.16
10.57
10.91
-0.90%
603,340
05/15/2026
10.93
11.17
10.86
11.01
-0.72%
485,869
05/14/2026
11.18
11.31
10.98
11.09
+1.09%
574,678
05/13/2026
11.08
11.21
10.65
10.97
-2.90%
662,131
05/12/2026
11.73
11.74
11.09
11.30
-5.80%
637,811
05/11/2026
13.39
13.39
11.88
12.00
-10.67%
813,011
05/08/2026
13.19
13.53
12.85
13.43
+1.73%
444,452
05/07/2026
13.25
13.64
12.92
13.20
-1.63%
702,832
05/06/2026
13.69
14.13
13.39
13.42
-0.22%
657,223
05/05/2026
12.74
13.53
12.74
13.45
+6.54%
680,000
05/04/2026
13.26
13.27
12.14
12.63
-5.51%
837,498
05/01/2026
13.13
13.41
12.90
13.36
+2.52%
535,715
04/30/2026
12.90
13.23
12.70
13.03
-0.46%
629,441
04/29/2026
13.26
13.37
12.86
13.09
-2.01%
443,396
04/28/2026
13.39
13.61
13.03
13.36
+0.07%
363,509
04/27/2026
13.41
13.49
13.09
13.35
-0.89%
440,067
04/24/2026
13.68
13.68
13.20
13.47
-1.31%
454,228
04/23/2026
14.12
14.18
13.49
13.65
-3.31%
555,509
04/22/2026
13.86
14.18
13.58
14.12
+2.53%
645,469
04/21/2026
14.09
14.51
13.70
13.77
-2.05%
537,919
04/20/2026
13.58
14.15
13.58
14.06
+3.06%
515,894
04/17/2026
13.13
14.01
13.13
13.64
+7.03%
681,713
04/16/2026
12.87
13.13
12.66
12.74
-1.00%
655,837
04/15/2026
12.81
12.91
12.62
12.87
+0.54%
311,630
04/14/2026
12.83
13.06
12.69
12.80
-0.16%
477,087
04/13/2026
12.45
13.10
12.45
12.82
+2.96%
743,712
04/10/2026
12.41
12.75
12.16
12.46
+0.08%
678,791
04/09/2026
10.69
12.49
10.62
12.45
+14.25%
949,439
04/08/2026
11.38
11.59
10.83
10.89
+0.92%
589,378
04/07/2026
10.97
11.04
10.54
10.79
-2.25%
560,502
04/06/2026
10.72
11.07
10.71
11.04
+3.35%
527,878
04/02/2026
10.67
10.91
10.28
10.69
-2.89%
501,149