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:

Caleres Inc (NY: CAL )

40.76 -0.33 (-0.80%)
Streaming Delayed Price Updated: 12:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 25.55 25.57 24.94 25.17 227,787 -0.23(-0.89%)
Jun 29, 2017 25.21 25.97 25.16 25.40 372,924 +0.24(+0.94%)
Jun 28, 2017 25.06 25.29 24.98 25.16 231,337 +0.24(+0.98%)
Jun 27, 2017 24.48 25.22 24.36 24.92 363,975 +0.43(+1.78%)
Jun 26, 2017 23.82 24.55 23.73 24.48 333,418 +0.72(+3.05%)
Jun 23, 2017 23.32 23.81 23.19 23.76 322,427 +0.44(+1.86%)
Jun 22, 2017 22.98 23.45 22.65 23.32 339,460 +0.34(+1.46%)
Jun 21, 2017 23.48 23.76 22.80 22.99 296,485 -0.58(-2.46%)
Jun 20, 2017 24.21 24.21 23.43 23.57 212,943 -0.71(-2.91%)
Jun 19, 2017 24.21 24.39 23.80 24.28 248,835 +0.10(+0.41%)
Jun 16, 2017 24.28 24.28 23.71 24.18 445,939 -0.52(-2.09%)
Jun 15, 2017 24.70 24.91 24.15 24.69 198,382 -0.31(-1.23%)
Jun 14, 2017 25.05 25.06 24.50 25.00 369,928 +0.01(+0.04%)
Jun 13, 2017 25.15 25.32 24.75 24.99 244,071 -0.19(-0.75%)
Jun 12, 2017 24.84 25.72 24.84 25.18 278,630 +0.32(+1.27%)
Jun 09, 2017 24.00 24.94 23.80 24.87 316,711 +0.88(+3.65%)
Jun 08, 2017 24.07 24.20 23.86 23.99 207,739 -0.01(-0.04%)
Jun 07, 2017 23.79 24.04 23.51 24.00 198,344 +0.23(+0.95%)
Jun 06, 2017 24.26 24.31 23.39 23.77 405,859 -0.60(-2.45%)
Jun 05, 2017 24.56 24.56 24.22 24.37 325,226 -0.27(-1.10%)
Jun 02, 2017 25.03 25.14 24.33 24.64 444,232 -0.31(-1.23%)
Jun 01, 2017 24.77 24.98 24.40 24.95 530,353 +0.23(+0.95%)
May 31, 2017 25.03 25.03 24.27 24.71 418,026 -0.27(-1.09%)
May 30, 2017 25.35 25.59 24.71 24.98 590,559 +0.51(+2.07%)
May 26, 2017 24.39 24.66 23.38 24.48 922,372 +2.04(+9.11%)
May 25, 2017 22.70 22.79 22.10 22.43 678,226 -0.11(-0.48%)
May 24, 2017 22.44 22.81 22.28 22.54 496,796 +0.04(+0.16%)
May 23, 2017 23.11 23.13 22.43 22.51 429,239 -0.58(-2.51%)
May 22, 2017 22.24 23.17 22.24 23.09 388,192 +0.91(+4.12%)
May 19, 2017 23.18 23.18 22.15 22.17 516,341 -1.11(-4.77%)
May 18, 2017 23.42 23.80 23.28 23.28 291,687 -0.05(-0.23%)
May 17, 2017 23.58 23.51 22.90 23.34 373,372 -0.24(-1.04%)
May 16, 2017 23.55 23.90 23.27 23.58 435,575 -0.07(-0.31%)
May 15, 2017 23.84 24.17 23.62 23.65 601,171 -0.22(-0.91%)
May 12, 2017 24.34 24.34 23.69 23.87 316,221 -0.65(-2.65%)
May 11, 2017 25.58 25.66 24.18 24.52 315,519 -1.30(-5.04%)
May 10, 2017 25.39 25.96 25.39 25.82 250,453 +0.42(+1.67%)
May 09, 2017 25.20 25.61 25.20 25.40 236,223 +0.20(+0.79%)
May 08, 2017 25.25 25.35 24.97 25.20 291,423 -0.03(-0.11%)
May 05, 2017 24.97 25.24 24.70 25.23 322,631 +0.33(+1.34%)
May 04, 2017 25.42 25.58 24.74 24.89 309,083 -0.46(-1.82%)
May 03, 2017 25.72 25.74 25.24 25.35 491,264 -0.41(-1.58%)
May 02, 2017 25.87 26.05 25.70 25.76 298,817 -0.08(-0.31%)
May 01, 2017 26.10 26.31 25.81 25.84 361,124 -0.21(-0.80%)
Apr 28, 2017 26.02 26.29 25.80 26.05 328,373 +0.02(+0.07%)
Apr 27, 2017 26.29 26.29 25.88 26.03 192,915 -0.11(-0.42%)
Apr 26, 2017 25.81 26.41 25.77 26.14 300,588 +0.45(+1.76%)
Apr 25, 2017 25.89 26.11 25.68 25.69 264,565 -0.04(-0.14%)
Apr 24, 2017 25.92 26.01 25.43 25.72 594,530 +0.26(+1.03%)
Apr 21, 2017 25.36 25.61 25.18 25.46 399,609 +0.05(+0.18%)
Apr 20, 2017 24.81 25.72 24.71 25.42 358,650 +0.79(+3.19%)
Apr 19, 2017 23.91 24.69 23.85 24.63 395,917 +0.83(+3.49%)
Apr 18, 2017 23.64 23.85 23.46 23.80 200,359 +0.19(+0.80%)
Apr 17, 2017 23.63 23.74 23.41 23.61 388,818 +0.08(+0.35%)
Apr 13, 2017 23.37 23.54 23.18 23.53 533,186 +0.14(+0.58%)
Apr 12, 2017 23.48 23.64 23.19 23.39 353,580 +0.06(+0.27%)
Apr 11, 2017 23.05 23.45 22.98 23.33 299,327 +0.27(+1.18%)
Apr 10, 2017 23.16 23.56 22.85 23.06 385,195 -0.09(-0.39%)
Apr 07, 2017 22.94 23.23 22.92 23.15 290,491 +0.14(+0.63%)
Apr 06, 2017 22.55 23.20 22.51 23.00 389,239 +0.46(+2.04%)
Apr 05, 2017 23.14 23.44 22.47 22.54 384,603 -0.54(-2.35%)
Apr 04, 2017 23.49 23.57 22.96 23.09 352,379 -0.56(-2.37%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.