CAL | Caleres | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Caleres (CAL)

NYSE

$12.55+$0.04 (+0.32%)

Price as of Sep 11, 2026 7:30 PM EDT

$399.0M
Market Cap
-14.05%
1-Year Change
Apparel Retail
Industry

1 Month
-11.07%

Low Price$11.67

High Price$13.66
3 Months
-14.57%

Low Price$11.24

High Price$14.41
1 Year
-14.05%

Low Price$8.71

High Price$15.25

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	12.12	12.84	12.12	12.51	+5.93%	743,772
09/11/2026	$0.07 Dividend
09/10/2026	11.85	12.04	11.22	11.81	-2.22%	895,795
09/09/2026	12.94	13.87	12.05	12.08	+1.00%	1,303,947
09/09/2026	$0.47 Earnings
09/08/2026	12.43	12.55	11.93	11.96	-3.22%	767,122
09/04/2026	11.80	12.41	11.80	12.36	+2.64%	405,649
09/03/2026	12.34	12.45	11.72	12.04	-0.98%	472,196
09/02/2026	11.83	12.41	11.74	12.16	+4.17%	714,067
09/01/2026	12.08	12.18	11.61	11.67	-3.61%	552,666
08/31/2026	12.40	12.40	11.84	12.11	-2.40%	664,993
08/28/2026	12.51	12.74	12.38	12.41	-0.48%	388,821
08/27/2026	12.83	12.94	12.36	12.47	-4.20%	410,896
08/26/2026	13.06	13.43	12.88	13.01	+0.31%	468,587
08/25/2026	13.46	13.52	12.91	12.97	-4.40%	421,921
08/24/2026	13.59	14.08	13.46	13.57	+0.22%	523,888
08/21/2026	13.00	13.65	12.96	13.54	+5.66%	502,117
08/20/2026	13.28	13.28	12.64	12.81	-6.19%	475,339
08/19/2026	13.13	13.67	13.10	13.66	+6.35%	413,619
08/18/2026	13.26	13.26	12.79	12.84	-2.71%	496,938
08/17/2026	13.16	13.24	12.92	13.20	-0.67%	351,586
08/14/2026	13.46	13.67	13.11	13.29	-2.62%	285,448
08/13/2026	13.62	13.80	13.29	13.65	+1.33%	365,379
08/12/2026	14.02	14.02	13.45	13.47	-4.24%	477,543
08/11/2026	14.20	14.43	14.05	14.07	-2.21%	409,420
08/10/2026	14.50	14.84	14.31	14.38	-0.21%	374,673
08/07/2026	14.27	14.45	13.90	14.41	+0.28%	431,727
08/06/2026	14.04	14.65	13.91	14.37	+0.98%	888,829
08/05/2026	14.32	14.72	14.10	14.24	+0.49%	623,679
08/04/2026	13.87	14.52	13.87	14.17	+1.79%	696,233
08/03/2026	13.16	14.03	13.16	13.92	+9.03%	648,530
07/31/2026	12.91	12.99	12.49	12.76	-1.38%	454,001
07/30/2026	12.75	13.03	12.59	12.94	+1.24%	473,542
07/29/2026	12.96	13.14	12.53	12.78	-3.31%	598,247
07/28/2026	12.49	13.31	12.48	13.22	+6.31%	548,129
07/27/2026	12.03	12.47	12.03	12.44	+6.20%	360,134
07/24/2026	11.59	11.94	11.38	11.71	+0.86%	294,809
07/23/2026	11.96	12.08	11.50	11.61	-7.01%	464,339
07/22/2026	12.02	12.54	11.96	12.49	+6.44%	453,990
07/21/2026	11.65	11.80	11.46	11.73	-0.51%	366,633
07/20/2026	11.99	12.20	11.63	11.79	+0.08%	340,610
07/17/2026	12.05	12.52	11.71	11.78	-4.13%	433,318
07/16/2026	11.74	12.38	11.74	12.29	+5.46%	560,101
07/15/2026	11.33	11.94	11.22	11.65	+3.63%	543,004
07/14/2026	11.90	11.90	11.20	11.24	-4.48%	469,649
07/13/2026	11.56	12.15	11.56	11.77	+0.25%	393,308
07/10/2026	11.60	11.86	11.59	11.74	+2.87%	295,833
07/09/2026	11.47	11.69	11.29	11.41	-0.26%	520,325
07/08/2026	11.70	11.70	11.06	11.44	-3.60%	425,098
07/07/2026	11.83	11.99	11.65	11.87	+1.27%	380,104
07/06/2026	11.58	11.75	11.33	11.72	+0.68%	559,313
07/02/2026	12.33	12.54	11.59	11.64	-5.49%	466,832
07/01/2026	12.20	12.63	12.06	12.32	+0.16%	513,201
06/30/2026	12.50	12.56	12.03	12.30	-3.06%	490,659
06/29/2026	13.15	13.18	12.50	12.68	-5.41%	724,758
06/26/2026	12.21	13.41	12.21	13.41	+8.18%	1,675,647
06/25/2026	12.85	13.11	12.22	12.40	-3.86%	325,175
06/24/2026	12.41	12.92	12.40	12.89	+5.70%	527,986
06/23/2026	12.55	12.77	12.12	12.20	-3.16%	530,983
06/22/2026	13.05	13.50	12.53	12.60	-3.58%	594,838
06/18/2026	12.72	13.24	12.54	13.06	+5.20%	984,020
06/17/2026	13.46	13.67	12.38	12.42	-6.72%	571,115
06/16/2026	14.00	14.13	13.26	13.31	-4.77%	551,888
06/15/2026	14.53	14.80	13.91	13.98	-3.96%	752,942
06/12/2026	14.74	14.92	14.41	14.55	-0.61%	590,599
06/11/2026	13.73	14.64	13.51	14.64	+7.75%	724,428
06/11/2026	$0.07 Dividend
06/10/2026	13.47	13.87	13.17	13.59	-0.22%	734,170
06/09/2026	13.55	14.47	13.24	13.62	+1.03%	869,151
06/08/2026	12.57	13.55	12.40	13.48	+10.19%	936,847
06/05/2026	14.04	14.14	12.04	12.23	-12.95%	1,260,749
06/04/2026	14.69	14.87	13.00	14.05	+0.64%	1,178,792
06/04/2026	$0.38 Earnings
06/03/2026	13.99	14.20	13.77	13.97	-1.81%	719,589
06/02/2026	14.03	14.40	13.97	14.22	+1.34%	612,102
06/01/2026	14.30	14.40	13.73	14.03	-2.54%	642,802
05/29/2026	14.27	14.61	14.08	14.40	-0.75%	600,386
05/28/2026	14.35	14.86	14.18	14.51	+1.24%	493,602
05/27/2026	13.83	14.83	13.83	14.33	+3.80%	656,641
05/26/2026	13.73	13.93	13.47	13.81	+3.41%	573,741
05/22/2026	13.08	13.74	12.84	13.35	+2.58%	671,585
05/21/2026	11.89	13.05	11.71	13.02	+8.40%	1,053,614
05/20/2026	10.88	12.01	10.58	12.01	+9.76%	1,122,901
05/19/2026	10.66	11.15	10.48	10.94	+0.82%	511,599
05/18/2026	10.71	11.10	10.50	10.85	-0.90%	603,340
05/15/2026	10.87	11.11	10.80	10.95	-0.72%	485,869
05/14/2026	11.12	11.25	10.92	11.03	+1.09%	574,678
05/13/2026	11.02	11.15	10.58	10.91	-2.90%	662,131
05/12/2026	11.66	11.67	11.03	11.24	-5.80%	637,811
05/11/2026	13.31	13.31	11.81	11.93	-10.67%	813,011
05/08/2026	13.11	13.45	12.78	13.35	+1.73%	444,452
05/07/2026	13.17	13.56	12.85	13.12	-1.63%	702,832
05/06/2026	13.61	14.04	13.31	13.34	-0.22%	657,223
05/05/2026	12.67	13.45	12.67	13.37	+6.54%	680,000
05/04/2026	13.18	13.19	12.07	12.55	-5.51%	837,498
05/01/2026	13.06	13.33	12.83	13.28	+2.52%	535,715
04/30/2026	12.83	13.15	12.63	12.96	-0.46%	629,441
04/29/2026	13.18	13.29	12.79	13.02	-2.01%	443,396
04/28/2026	13.31	13.53	12.96	13.28	+0.07%	363,509
04/27/2026	13.33	13.41	13.02	13.27	-0.89%	440,067