Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Caleres Inc (NY: CAL )

29.85 -0.77 (-2.51%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Aug 31, 2020 7.288 7.506 6.993 7.392 940,836 +0.05(+0.64%)
Aug 28, 2020 6.890 7.378 6.758 7.345 1,007,195 +0.52(+7.63%)
Aug 27, 2020 6.588 6.957 6.588 6.824 813,114 +0.21(+3.15%)
Aug 26, 2020 6.521 6.862 6.512 6.616 802,646 +0.09(+1.45%)
Aug 25, 2020 6.436 6.550 6.214 6.521 747,973 +0.19(+2.99%)
Aug 24, 2020 6.133 6.408 5.963 6.332 945,430 +0.25(+4.04%)
Aug 21, 2020 6.247 6.313 6.024 6.086 565,563 -0.16(-2.58%)
Aug 20, 2020 6.465 6.465 6.218 6.247 689,501 -0.27(-4.07%)
Aug 19, 2020 6.512 6.625 6.294 6.512 610,100 -0.04(-0.58%)
Aug 18, 2020 6.938 6.938 6.483 6.550 721,765 -0.48(-6.86%)
Aug 17, 2020 7.051 7.118 6.824 7.032 301,559 -0.01(-0.13%)
Aug 14, 2020 6.853 7.174 6.692 7.042 440,258 +0.07(+0.95%)
Aug 13, 2020 7.165 7.174 6.843 6.976 736,366 -0.31(-4.29%)
Aug 12, 2020 7.307 7.316 7.089 7.288 893,235 +0.16(+2.26%)
Aug 11, 2020 7.127 7.430 7.032 7.127 1,211,236 +0.29(+4.29%)
Aug 10, 2020 6.351 7.212 6.351 6.834 1,563,039 +0.57(+9.06%)
Aug 07, 2020 5.840 6.502 5.745 6.266 1,114,751 +0.38(+6.43%)
Aug 06, 2020 6.171 6.181 5.802 5.887 641,722 -0.34(-5.47%)
Aug 05, 2020 6.162 6.365 5.963 6.228 646,794 +0.18(+2.97%)
Aug 04, 2020 5.755 6.086 5.755 6.048 678,451 +0.25(+4.24%)
Aug 03, 2020 5.982 6.010 5.669 5.802 740,070 -0.17(-2.85%)
Jul 31, 2020 6.152 6.304 5.925 5.972 671,217 -0.26(-4.10%)
Jul 30, 2020 6.474 6.540 6.124 6.228 592,626 -0.38(-5.73%)
Jul 29, 2020 6.408 6.739 6.408 6.606 586,662 +0.21(+3.25%)
Jul 28, 2020 6.455 6.569 6.389 6.398 556,936 -0.07(-1.02%)
Jul 27, 2020 6.815 6.815 6.218 6.465 1,113,267 -0.46(-6.69%)
Jul 24, 2020 7.260 7.439 6.919 6.928 478,610 -0.38(-5.18%)
Jul 23, 2020 7.108 7.525 7.013 7.307 515,745 +0.18(+2.52%)
Jul 22, 2020 7.023 7.241 6.919 7.127 410,079 +0.00(+0.00%)
Jul 21, 2020 6.663 7.222 6.654 7.127 631,377 +0.59(+8.97%)
Jul 20, 2020 6.900 7.023 6.356 6.540 867,747 -0.48(-6.87%)
Jul 17, 2020 7.288 7.288 6.966 7.023 479,878 -0.27(-3.64%)
Jul 16, 2020 7.032 7.354 6.938 7.288 615,603 +0.13(+1.85%)
Jul 15, 2020 6.862 7.402 6.654 7.155 954,899 +0.70(+10.85%)
Jul 14, 2020 6.569 6.730 6.360 6.455 664,105 -0.15(-2.29%)
Jul 13, 2020 6.900 6.919 6.370 6.606 618,787 -0.20(-2.92%)
Jul 10, 2020 6.805 6.985 6.512 6.805 651,037 +0.40(+6.20%)
Jul 09, 2020 6.919 6.919 6.199 6.408 1,119,704 -0.50(-7.26%)
Jul 08, 2020 6.966 7.127 6.559 6.909 928,493 -0.09(-1.35%)
Jul 07, 2020 7.335 7.534 6.966 7.004 1,197,819 -0.52(-6.92%)
Jul 06, 2020 8.017 8.026 7.118 7.525 861,352 -0.11(-1.49%)
Jul 02, 2020 7.846 8.036 7.534 7.638 912,530 +0.14(+1.89%)
Jul 01, 2020 7.998 8.310 7.354 7.496 1,147,847 -0.40(-5.04%)
Jun 30, 2020 7.506 7.913 7.269 7.894 1,603,619 +0.32(+4.25%)
Jun 29, 2020 7.051 7.780 7.013 7.572 1,568,783 +0.39(+5.40%)
Jun 26, 2020 7.506 7.581 6.767 7.184 1,649,252 -0.36(-4.77%)
Jun 25, 2020 7.250 7.619 7.099 7.544 795,715 +0.09(+1.14%)
Jun 24, 2020 7.742 7.761 7.174 7.458 789,125 -0.54(-6.75%)
Jun 23, 2020 7.846 8.102 7.477 7.998 983,697 +0.34(+4.45%)
Jun 22, 2020 7.439 7.723 7.288 7.657 833,341 +0.09(+1.25%)
Jun 19, 2020 8.187 8.301 7.439 7.562 2,143,606 -0.49(-6.11%)
Jun 18, 2020 7.818 8.168 7.685 8.055 987,864 -0.02(-0.23%)
Jun 17, 2020 8.727 8.727 7.870 8.074 1,021,881 -0.68(-7.78%)
Jun 16, 2020 8.925 8.935 8.225 8.755 1,386,668 +0.62(+7.68%)
Jun 15, 2020 6.909 8.357 6.720 8.130 1,724,332 +0.81(+11.13%)
Jun 12, 2020 7.780 7.865 7.013 7.316 1,620,514 +0.25(+3.48%)
Jun 11, 2020 7.525 7.534 6.834 7.070 1,242,828 -1.23(-14.82%)
Jun 10, 2020 9.418 9.418 8.244 8.301 1,690,320 -1.19(-12.56%)
Jun 09, 2020 9.709 10.02 9.362 9.493 1,103,044 -0.70(-6.91%)
Jun 08, 2020 9.606 10.41 9.474 10.20 1,883,493 +0.63(+6.58%)
Jun 05, 2020 10.07 10.80 9.352 9.568 2,109,703 +0.66(+7.38%)
Jun 04, 2020 7.991 9.118 7.981 8.911 1,823,814 +0.89(+11.12%)
Jun 03, 2020 7.606 8.263 7.606 8.019 1,522,807 +0.61(+8.24%)
Jun 02, 2020 7.221 7.484 7.005 7.409 775,915 +0.38(+5.48%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.