Historical Data for Caleres Inc. (CAL)

$ 9.66   0.22 (+2.33%) Volume: 528.89k 4:00 PM EDT Sep 28, 2020
After Hours:  $ 9.66 0.00 (0.00%) Volume: 5.34k 4:00 PM EDT Sep 28, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/28/20 9.64 10.02 9.61 9.66 528.89k 0.22 2.33% 9.66 5.18m 4,971
09/25/20 9.51 9.77 9.26 9.44 556.82k -0.20 -2.07% 9.44 5.27m 5,574
09/24/20 9.90 9.99 9.33 9.64 558.39k -0.29 -2.92% 9.64 5.4m 7,449
09/23/20 10.70 11.00 9.91 9.93 560.18k -0.58 -5.52% 9.93 5.73m 5,648
09/22/20 10.49 10.79 10.21 10.51 915.59k 0.17 1.64% 10.51 9.55m 6,303
09/21/20 10.57 10.67 9.91 10.34 704.39k -0.66 -6.00% 10.34 7.23m 6,099
09/18/20 10.94 11.19 10.74 11.00 1.74m 0.09 0.82% 11.00 19.11m 7,686
09/17/20 11.14 11.34 10.825 10.91 810.23k -0.35 -3.11% 10.91 8.9m 7,802
09/16/20 10.69 11.50 10.67 11.26 1.39m 0.78 7.44% 11.26 15.56m 11,520
09/15/20 9.98 10.66 9.855 10.48 950.13k 0.60 6.07% 10.48 9.91m 8,083
09/14/20 9.30 9.95 9.16 9.88 750.5k 0.72 7.86% 9.88 7.34m 6,932
09/11/20 9.14 9.40 8.90 9.16 625.77k 0.09 0.99% 9.16 5.73m 6,617
09/10/20 9.22 9.55 9.06 9.07 586.05k -0.140001 -1.52% 9.07 5.39m 5,826
09/09/20 9.53 9.53 8.97 9.28 746.16k -0.198491 -2.11% 9.21 6.92m 7,816
09/08/20 9.75 9.8756 9.22 9.48 1.17m -0.377134 -3.85% 9.4085 11.08m 11,363
09/04/20 10.40 10.40 9.69 9.86 973.52k -0.158793 -1.60% 9.7856 9.69m 8,267
09/03/20 10.36 10.67 9.90 10.02 1.66m -0.327511 -3.19% 9.9444 16.96m 14,388
09/02/20 9.08 10.5399 9.04 10.35 4.92m 1.5879 18.29% 10.2719 49.06m 31,761
09/01/20 7.71 8.78 7.58 8.75 1.82m 0.93291 12.04% 8.684 15.61m 11,159
08/31/20 7.70 7.93 7.3887 7.81 890.49k 0.049623 0.64% 7.7511 6.89m 7,661
08/28/20 7.28 7.795 7.14 7.76 953.18k 0.545851 7.63% 7.7015 7.19m 7,442