Caleres, Inc. Common Stock (CAL)

Historical Prices For Caleres, Inc. Common Stock (CAL)

Date Range:

2025-04-01 - 2025-07-01

Date	Open	High	Low	Close	Volume	Adjusted Close
6/30/2025	12.47	12.69	12.22	12.22	805,137	12.22
6/27/2025	12.65	12.83	12.39	12.54	1,046,551	12.54
6/26/2025	12.53	12.68	12.36	12.40	572,669	12.40
6/25/2025	12.60	12.63	12.22	12.37	722,350	12.37
6/24/2025	12.78	12.95	12.46	12.57	796,688	12.57
6/23/2025	12.35	12.68	12.09	12.55	765,462	12.55
6/20/2025	13.26	13.26	12.58	12.58	1,873,613	12.58
6/18/2025	13.26	13.57	13.09	13.13	651,910	13.13
6/17/2025	13.34	13.71	13.20	13.40	795,018	13.40
6/16/2025	12.60	13.54	12.35	13.53	1,054,422	13.53
6/13/2025	13.10	13.25	12.25	12.31	1,352,908	12.31
6/12/2025	13.17	13.40	13.11	13.16	893,041	13.16
6/11/2025	14.51	14.51	13.46	13.47	1,194,169	13.47
6/10/2025	14.35	14.42	13.90	14.33	1,134,832	14.33
6/09/2025	13.96	14.45	13.80	14.30	1,139,809	14.30
6/06/2025	13.49	13.63	13.23	13.57	905,513	13.57
6/05/2025	13.30	13.58	13.01	13.15	1,824,825	13.15
6/04/2025	13.49	13.50	13.12	13.34	940,767	13.27
6/03/2025	13.18	13.79	13.00	13.36	1,129,322	13.29
6/02/2025	13.37	13.38	13.00	13.18	1,225,584	13.11
5/30/2025	13.26	13.66	13.14	13.45	1,812,844	13.38
5/29/2025	14.75	14.98	13.16	13.38	5,574,412	13.31
5/28/2025	16.73	16.86	16.00	16.38	1,549,943	16.29
5/27/2025	16.23	16.60	15.68	16.57	1,443,301	16.48
5/23/2025	15.91	16.11	15.82	15.96	712,916	15.88
5/22/2025	16.36	16.73	16.24	16.51	484,151	16.42
5/21/2025	16.78	16.79	16.17	16.22	670,682	16.13
5/20/2025	17.21	17.53	17.05	17.28	585,222	17.19
5/19/2025	17.36	17.52	16.98	17.09	697,473	17.00
5/16/2025	17.55	18.12	17.16	17.82	651,304	17.73
5/15/2025	17.29	17.88	17.15	17.53	1,138,452	17.44
5/14/2025	17.26	17.82	17.00	17.48	626,612	17.39
5/13/2025	17.46	17.85	17.25	17.51	742,083	17.42
5/12/2025	16.56	18.27	16.43	17.40	1,584,290	17.31
5/09/2025	15.57	15.83	15.03	15.07	671,394	14.99
5/08/2025	15.18	15.99	15.01	15.69	897,779	15.61
5/07/2025	14.78	15.30	14.57	14.92	986,075	14.84
5/06/2025	15.04	15.05	14.38	14.40	1,076,170	14.32
5/05/2025	15.84	16.01	15.25	15.26	537,802	15.18
5/02/2025	15.60	16.13	15.52	15.89	573,385	15.81
5/01/2025	15.32	15.63	15.07	15.34	463,374	15.26
4/30/2025	15.03	15.33	14.80	15.24	543,648	15.16
4/29/2025	15.52	15.53	15.01	15.50	573,117	15.42
4/28/2025	15.53	15.88	15.29	15.62	429,733	15.54
4/25/2025	15.61	15.61	15.06	15.48	563,883	15.40
4/24/2025	15.07	15.84	14.92	15.71	748,309	15.63
4/23/2025	15.93	16.46	15.01	15.04	1,048,235	14.96
4/22/2025	15.42	15.58	14.90	15.32	898,665	15.24
4/21/2025	15.09	15.29	14.63	15.28	721,290	15.20
4/17/2025	14.35	15.30	14.25	15.26	843,062	15.18
4/16/2025	15.04	15.40	14.28	14.40	857,300	14.32
4/15/2025	15.48	15.78	14.81	15.07	1,458,606	14.99
4/14/2025	16.35	16.35	15.21	15.58	937,907	15.50
4/11/2025	16.07	16.28	15.00	15.94	1,050,118	15.86
4/10/2025	16.55	16.55	15.32	16.23	1,392,352	16.14
4/09/2025	14.53	17.60	14.35	17.07	1,838,321	16.98
4/08/2025	16.48	16.48	14.33	14.77	1,711,472	14.69
4/07/2025	15.42	16.50	14.66	16.02	1,938,493	15.94
4/04/2025	14.75	16.53	14.38	16.09	1,533,801	16.01
4/03/2025	16.22	16.41	14.46	15.52	2,756,464	15.44
4/02/2025	17.25	18.08	17.25	17.83	995,583	17.74
4/01/2025	17.73	17.97	17.43	17.71	944,859	17.62