CAL: Caleres Inc.

As of Friday, August 22nd, 2025

$ 15.51

+0.77 +5.22%

Open: 14.86
High: 15.95
Low: 14.86
Volume: 923,468
Previous Close on Thursday, August 21st, 2025

$ 14.74

+0.07 +0.48%

Open: 14.51
High: 14.77
Low: 14.34
Volume: 432,143

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 14.86 15.95 14.86 15.51 923,468 +0.77 +5.22
2025-08-21 14.51 14.77 14.34 14.74 432,143 +0.07 +0.48
2025-08-20 14.69 14.81 14.43 14.67 382,754 -0.06 -0.41
2025-08-19 14.89 15.17 14.60 14.73 322,227 +0.06 +0.41
2025-08-18 14.72 15.11 14.62 14.67 469,729 +0.04 +0.27
2025-08-15 14.64 14.75 14.36 14.63 513,646 +0.04 +0.27
2025-08-14 14.69 14.75 14.40 14.59 533,224 -0.55 -3.63
2025-08-13 14.64 15.35 14.56 15.14 904,729 +0.46 +3.13
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 15.95
On 2025-08-22		 14.34
On 2025-08-21		 0.88 6.02 15.17
On 2025-08-19		 14.34
On 2025-08-21		 -5.44 14.86
10D 15.95
On 2025-08-22		 13.31
On 2025-08-11		 1.93 14.21 15.35
On 2025-08-13		 14.34
On 2025-08-21		 -6.58 14.71
20D 15.95
On 2025-08-22		 12.94
On 2025-08-01		 0.11 0.71 15.77
On 2025-07-28		 12.94
On 2025-08-01		 -17.98 14.39
WTD 15.95
On 2025-08-22		 14.34
On 2025-08-21		 0.88 6.02 15.17
On 2025-08-19		 14.34
On 2025-08-21		 -5.44 14.86
MTD 15.95
On 2025-08-22		 12.94
On 2025-08-01		 1.78 12.96 15.35
On 2025-08-13		 14.34
On 2025-08-21		 -6.58 14.32
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
CLOV

Clover Health Investments Corp.

2.73 +0.12 +4.60 5,650,873
ANDE

The Andersons Inc.

40.95 +2.44 +6.34 306,464
CASY

Casey's General Stores Inc.

503.26 -6.92 -1.36 301,670
ITRI

Itron Inc.

126.83 +3.42 +2.77 576,805
CAL

Caleres Inc.

15.51 +0.77 +5.22 923,468