Skip to main content
CAL logo

Caleres, Inc.

CALNYSEConsumer DiscretionaryApparel Retail

$12.92Today:- (-)1Y +4.13%

As of Oct 26, 2026 close

Market cap
$424.12M
P/E (TTM)
8.07
Forward P/E
5.42
Dividend yield
2.10%
52-week range
$8.80$15.04
Volume (live)
-
Avg. volume (3M)
442.87K

Caleres (CAL) Historical Stock Prices

Analyze Caleres (CAL) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Caleres (CAL) Interactive Price Chart

Interactive historical price chart showing Caleres stock price movements and trends across multiple time periods.

Loading chart...

CAL Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
CAL historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202612.9813.2912.7612.9212.92329.80K
Oct 23, 202613.0113.1312.6412.9512.95484.20K
Oct 22, 202612.6413.3712.6413.3513.35343.38K
Oct 21, 202612.9013.1412.6512.7212.72353.20K
Oct 20, 202613.0613.2912.8412.9512.95402.82K
Oct 19, 202612.9013.0612.6512.7512.75279.88K
Oct 16, 202613.3213.6112.7712.9812.98402.10K
Oct 15, 202612.5213.2212.5213.1413.14394.72K
Oct 14, 202612.1412.2511.8212.2412.24403.15K
Oct 13, 202612.4112.6512.2312.3012.30334.04K
Oct 12, 202611.9512.3011.9312.2012.20318.68K
Oct 9, 202612.3812.3812.0612.0912.09253.02K
Oct 8, 202612.3512.5012.1512.4312.43484.14K
Oct 7, 202612.1212.4812.1212.4512.45407.82K
Oct 6, 202612.3512.5412.0612.4612.46451.44K
Oct 5, 202612.3112.5712.0512.2512.25380.88K
Oct 2, 202612.5012.5011.8712.2212.22416.21K
Oct 1, 202612.1512.4712.0412.3012.30482.46K
Sep 30, 202612.6312.6311.9312.1812.18626.21K
Sep 29, 202612.6212.6712.2512.4512.45332.77K
Sep 28, 202612.3812.7712.2812.5312.53438.44K
Sep 25, 202612.4812.7312.2412.5212.52366.05K
Sep 24, 202612.4112.5512.2212.4912.49388.83K
Sep 23, 202612.5712.7812.1812.3612.36481.61K
Sep 22, 202612.2712.8112.2712.7912.79616.07K
Sep 21, 202611.7912.1011.5811.9111.91473.60K
Sep 18, 202612.0112.1811.6511.7411.741.06M
Sep 17, 202612.3112.3111.9512.0812.08524.70K
Sep 16, 202612.3612.5212.0012.0212.02484.97K
Sep 15, 202612.4512.6012.2512.3112.31571.65K
Sep 14, 202612.3013.0912.3012.5412.54580.01K
Sep 11, 202612.1212.8412.1212.5112.51743.76K
Sep 10, 202611.9212.1111.2911.8811.81895.78K
Sep 9, 202613.0213.9512.1212.1512.081.30M
Sep 8, 202612.5012.6212.0112.0311.96767.12K
Sep 4, 202611.8712.4811.8712.4312.36405.65K
Sep 3, 202612.4112.5311.7912.1112.04472.20K
Sep 2, 202611.9012.4811.8112.2312.16714.07K
Sep 1, 202612.1512.2611.6811.7411.67552.67K
Aug 31, 202612.4712.4711.9112.1812.11664.99K
Aug 28, 202612.5812.8112.4512.4812.41388.82K
Aug 27, 202612.9113.0212.4312.5412.47410.90K
Aug 26, 202613.1413.5112.9613.0913.01468.59K
Aug 25, 202613.5413.6012.9913.0512.97421.92K
Aug 24, 202613.6714.1613.5413.6513.57523.89K
Aug 21, 202613.0813.7313.0413.6213.54502.12K
Aug 20, 202613.3613.3612.7112.8912.81475.34K
Aug 19, 202613.2113.7513.1813.7413.66413.62K
Aug 18, 202613.3413.3412.8712.9212.84496.94K
Aug 17, 202613.2413.3112.9913.2813.20351.59K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.