Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Caleres Inc (NY: CAL )

36.94 +0.55 (+1.51%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 15.07 15.07 15.07 647,040 +0.53(+3.64%)
Dec 30, 2020 14.29 14.92 14.29 14.54 647,040 +0.23(+1.62%)
Dec 29, 2020 13.99 14.35 13.73 14.31 666,241 +0.33(+2.34%)
Dec 28, 2020 13.10 14.26 13.03 13.98 635,156 +1.00(+7.72%)
Dec 24, 2020 13.12 13.12 12.74 12.98 199,388 -0.07(-0.52%)
Dec 23, 2020 12.89 13.13 12.71 13.05 279,136 +0.37(+2.89%)
Dec 22, 2020 12.86 12.98 12.42 12.68 498,165 -0.07(-0.53%)
Dec 21, 2020 12.18 12.89 12.09 12.75 673,290 +0.02(+0.15%)
Dec 18, 2020 12.72 12.80 12.31 12.73 1,801,488 +0.04(+0.30%)
Dec 17, 2020 12.56 12.77 12.32 12.69 485,837 +0.13(+1.07%)
Dec 16, 2020 12.86 12.99 12.52 12.56 548,997 -0.19(-1.50%)
Dec 15, 2020 12.56 12.82 12.39 12.75 613,718 +0.27(+2.15%)
Dec 14, 2020 12.51 12.73 12.01 12.48 870,859 +0.34(+2.76%)
Dec 11, 2020 12.12 12.45 11.89 12.15 599,243 -0.03(-0.24%)
Dec 10, 2020 12.46 12.50 11.78 12.17 551,915 -0.46(-3.64%)
Dec 09, 2020 12.56 13.00 12.29 12.63 578,461 +0.28(+2.25%)
Dec 08, 2020 11.96 12.62 11.87 12.36 436,049 +0.24(+1.98%)
Dec 07, 2020 12.63 12.70 11.92 12.12 596,817 -0.73(-5.67%)
Dec 04, 2020 11.94 13.09 11.86 12.85 754,169 +1.02(+8.58%)
Dec 03, 2020 11.33 12.17 11.30 11.83 488,068 +0.57(+5.02%)
Dec 02, 2020 11.16 11.34 10.70 11.26 639,945 -0.08(-0.68%)
Dec 01, 2020 11.62 11.62 11.21 11.34 629,210 +0.07(+0.59%)
Nov 30, 2020 11.28 11.76 10.92 11.27 1,055,541 -0.21(-1.83%)
Nov 27, 2020 11.89 11.94 11.34 11.48 461,229 -0.37(-3.15%)
Nov 25, 2020 12.50 12.50 11.67 11.86 671,904 -0.78(-6.14%)
Nov 24, 2020 12.15 12.75 12.15 12.63 883,658 +0.82(+6.98%)
Nov 23, 2020 12.13 12.34 11.07 11.81 1,376,838 -0.15(-1.28%)
Nov 20, 2020 13.85 14.08 11.71 11.96 1,454,783 -2.16(-15.32%)
Nov 19, 2020 11.59 12.59 11.50 14.13 655,741 +2.46(+21.10%)
Nov 18, 2020 11.81 12.20 11.67 11.67 606,546 -0.01(-0.08%)
Nov 17, 2020 10.96 11.91 10.76 11.68 863,829 +0.36(+3.22%)
Nov 16, 2020 10.64 11.36 10.63 11.31 642,286 +1.41(+14.22%)
Nov 13, 2020 9.636 9.991 9.512 9.904 438,366 +0.43(+4.55%)
Nov 12, 2020 10.28 10.30 9.320 9.473 753,020 -0.69(-6.79%)
Nov 11, 2020 10.38 10.50 10.05 10.16 826,726 -0.13(-1.30%)
Nov 10, 2020 10.00 10.34 9.828 10.30 815,045 +0.40(+4.07%)
Nov 09, 2020 9.157 10.28 8.822 9.895 1,496,085 +1.94(+24.46%)
Nov 06, 2020 8.228 8.228 7.816 7.950 319,561 -0.27(-3.26%)
Nov 05, 2020 7.778 8.286 7.778 8.219 328,877 +0.54(+6.98%)
Nov 04, 2020 7.998 8.132 7.558 7.682 593,337 -0.54(-6.53%)
Nov 03, 2020 7.979 8.286 7.950 8.219 587,392 +0.49(+6.32%)
Nov 02, 2020 7.558 7.883 7.471 7.730 509,445 +0.37(+5.08%)
Oct 30, 2020 7.960 8.075 7.251 7.356 1,145,661 -0.60(-7.58%)
Oct 29, 2020 8.142 8.199 7.679 7.960 640,189 -0.27(-3.26%)
Oct 28, 2020 8.381 8.688 8.209 8.228 350,011 -0.56(-6.33%)
Oct 27, 2020 8.793 8.994 8.755 8.784 314,917 -0.05(-0.54%)
Oct 26, 2020 8.975 9.133 8.659 8.832 302,401 -0.42(-4.55%)
Oct 23, 2020 9.234 9.277 8.836 9.253 287,198 +0.12(+1.36%)
Oct 22, 2020 8.381 9.205 8.381 9.129 523,241 +0.75(+8.91%)
Oct 21, 2020 8.477 8.583 8.381 8.381 524,915 -0.14(-1.69%)
Oct 20, 2020 8.707 8.937 8.448 8.525 546,147 -0.09(-1.00%)
Oct 19, 2020 8.975 9.205 8.602 8.611 349,100 -0.27(-3.02%)
Oct 16, 2020 9.311 9.311 8.870 8.880 429,075 -0.40(-4.33%)
Oct 15, 2020 8.947 9.334 8.851 9.282 663,201 +0.20(+2.22%)
Oct 14, 2020 9.023 9.176 8.841 9.081 413,582 +0.10(+1.07%)
Oct 13, 2020 9.291 9.378 8.947 8.985 313,727 -0.45(-4.77%)
Oct 12, 2020 9.521 9.933 9.387 9.435 345,221 -0.21(-2.18%)
Oct 09, 2020 9.770 9.971 9.445 9.646 340,232 -0.10(-0.98%)
Oct 08, 2020 9.579 9.799 9.339 9.742 339,871 +0.23(+2.42%)
Oct 07, 2020 9.531 9.665 9.330 9.512 386,286 +0.24(+2.58%)
Oct 06, 2020 9.847 10.04 9.215 9.272 592,118 -0.47(-4.82%)
Oct 05, 2020 9.962 10.08 9.454 9.742 661,892 -0.09(-0.88%)
Oct 02, 2020 8.927 9.919 8.812 9.828 482,839 +0.44(+4.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.