CAL: Caleres Inc.

As of Friday, September 12th, 2025

$ 14.89

-0.86 -5.46%

Open: 15.61
High: 15.75
Low: 14.69
Volume: 788,818
Previous Close on Thursday, September 11th, 2025

$ 15.75

+0.17 +1.09%

Open: 15.73
High: 16.14
Low: 15.68
Volume: 1,120,084

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 15.61 15.75 14.69 14.89 788,818 -0.86 -5.46
2025-09-11 15.73 16.14 15.68 15.75 1,120,084 +0.17 +1.09
2025-09-10 15.10 15.96 15.10 15.58 1,215,416 +0.33 +2.16
2025-09-09 15.56 15.78 15.22 15.25 1,035,993 -0.38 -2.43
2025-09-08 15.61 15.72 15.13 15.63 1,105,716 -0.07 -0.45
2025-09-05 14.44 15.89 14.35 15.70 1,373,516 +1.46 +10.25
2025-09-04 12.85 14.35 12.79 14.24 1,901,493 -0.71 -4.75
2025-09-03 14.83 15.09 14.76 14.95 1,055,319 +0.15 +1.01
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 16.14
On 2025-09-11		 14.69
On 2025-09-12		 -0.81 -5.16 16.14
On 2025-09-11		 14.69
On 2025-09-12		 -8.98 15.42
10D 16.14
On 2025-09-11		 12.79
On 2025-09-04		 -0.48 -3.12 15.57
On 2025-08-29		 12.79
On 2025-09-04		 -17.85 15.18
20D 16.14
On 2025-09-11		 12.79
On 2025-09-04		 0.30 2.06 15.95
On 2025-08-22		 12.79
On 2025-09-04		 -19.81 15.10
WTD 16.14
On 2025-09-11		 14.69
On 2025-09-12		 -0.81 -5.16 16.14
On 2025-09-11		 14.69
On 2025-09-12		 -8.98 15.42
MTD 16.14
On 2025-09-11		 12.79
On 2025-09-04		 -0.11 -0.73 15.09
On 2025-09-03		 12.79
On 2025-09-04		 -15.24 15.20
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,249,081
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,314
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,021,957
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,885
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,208,871
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,150,292
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 +0.06 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.05 +0.03 +0.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
CLOV

Clover Health Investments Corp.

3.06 -0.08 -2.55 4,921,676
ANDE

The Andersons Inc.

40.23 -0.67 -1.64 150,232
CASY

Casey's General Stores Inc.

553.89 -0.10 -0.02 315,033
ITRI

Itron Inc.

119.54 -0.96 -0.80 535,648
CAL

Caleres Inc.

14.89 -0.86 -5.46 788,818