Historical Data for Caleres Inc. (CAL)

$ 8.07   0.15 (+1.89%) Volume: 863.73k 7:00 PM EDT 2-Jul-2020
After Hours:  $ 8.05   -0.02 (-0.25%) Volume: 12.83k 4:53 PM EDT 2-Jul-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/02/20 8.29 8.49 7.96 8.07 863.73k 0.15 1.89% 8.07 7.07m 7,216
07/01/20 8.45 8.78 7.77 7.92 1.09m -0.42 -5.04% 7.92 8.82m 9,455
06/30/20 7.93 8.36 7.68 8.34 1.52m 0.34 4.25% 8.34 12.43m 9,038
06/29/20 7.45 8.22 7.41 8.00 1.48m 0.41 5.40% 8.00 11.76m 10,187
06/26/20 7.93 8.01 7.15 7.59 1.56m -0.38 -4.77% 7.59 11.66m 8,509
06/25/20 7.66 8.05 7.5001 7.97 753.14k 0.09 1.14% 7.97 5.85m 7,333
06/24/20 8.18 8.20 7.58 7.88 746.8k -0.57 -6.75% 7.88 5.87m 7,219
06/23/20 8.29 8.56 7.90 8.45 931.06k 0.36 4.45% 8.45 7.71m 9,180
06/22/20 7.86 8.1599 7.70 8.09 788.73k 0.10 1.25% 8.09 6.32m 7,019
06/19/20 8.65 8.7699 7.86 7.99 2.03m -0.52 -6.11% 7.99 16.46m 8,136
06/18/20 8.26 8.63 8.12 8.51 934.67k -0.02 -0.23% 8.51 7.85m 7,710
06/17/20 9.22 9.22 8.315 8.53 967.2k -0.72 -7.78% 8.53 8.27m 7,853
06/16/20 9.43 9.44 8.69 9.25 1.31m 0.66 7.68% 9.25 11.97m 9,613
06/15/20 7.30 8.83 7.10 8.59 1.63m 0.86 11.13% 8.59 13.62m 13,279
06/12/20 8.22 8.31 7.41 7.73 1.53m 0.26 3.48% 7.73 11.92m 10,967
06/11/20 7.95 7.9599 7.22 7.47 1.18m -1.30 -14.82% 7.47 8.88m 8,281
06/10/20 10.03 10.03 8.78 8.84 1.54m -1.2599 -12.56% 8.77 14.06m 10,517
06/09/20 10.34 10.67 9.97 10.11 1.04m -0.744061 -6.91% 10.0299 10.61m 7,564
06/08/20 10.23 11.09 10.09 10.86 1.77m 0.664695 6.58% 10.774 18.79m 13,182
06/05/20 10.44 11.50 9.96 10.19 1.98m 0.694456 7.38% 10.1093 21.02m 15,147