CAL: Caleres Inc.

As of Wednesday, November 19th, 2025

$ 9.71

+0.04 +0.41%

Open: 9.67
High: 9.92
Low: 9.59
Volume: 659,024
Previous Close on Tuesday, November 18th, 2025

$ 9.67

-0.26 -2.62%

Open: 9.74
High: 9.82
Low: 9.54
Volume: 1,190,865

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-19 9.67 9.92 9.59 9.71 659,024 +0.04 +0.41
2025-11-18 9.74 9.82 9.54 9.67 1,190,865 -0.26 -2.62
2025-11-17 10.26 10.38 9.78 9.93 828,934 -0.38 -3.69
2025-11-14 10.64 10.76 10.16 10.31 845,810 -0.61 -5.59
2025-11-13 11.25 11.64 10.85 10.92 1,619,946 -0.38 -3.36
2025-11-12 11.42 11.84 11.25 11.30 969,692 +0.01 +0.09
2025-11-11 11.13 11.37 10.96 11.29 689,212 +0.15 +1.35
2025-11-10 11.49 11.58 11.03 11.14 989,794 -0.16 -1.42
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 11.64
On 2025-11-13		 9.54
On 2025-11-18		 -1.59 -14.07 11.64
On 2025-11-13		 9.54
On 2025-11-18		 -18.04 10.11
10D 11.84
On 2025-11-12		 9.54
On 2025-11-18		 -1.67 -14.67 11.84
On 2025-11-12		 9.54
On 2025-11-18		 -19.43 10.66
20D 13.12
On 2025-10-27		 9.54
On 2025-11-18		 -2.57 -20.93 13.12
On 2025-10-27		 9.54
On 2025-11-18		 -27.29 11.18
WTD 10.38
On 2025-11-17		 9.54
On 2025-11-18		 -0.60 -5.82 10.38
On 2025-11-17		 9.54
On 2025-11-18		 -8.09 9.77
MTD 11.84
On 2025-11-12		 9.54
On 2025-11-18		 -1.33 -12.05 11.84
On 2025-11-12		 9.54
On 2025-11-18		 -19.43 10.72
As of Wednesday, November 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.82 +4.81 +1.62 2,877,063
KO

The Coca-Cola Company

71.11 -0.11 -0.15 12,319,796
PFE

Pfizer Inc.

24.88 -0.57 -2.24 61,062,093
VZ

Verizon Communications Inc.

41.19 -0.29 -0.70 21,821,051
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,138.77 +47.03 +0.10 538,594,205
DJTA

Dow Jones Transportation Average

15,745.39 -44.62 -0.28 122,316,086
SPX

S&P 500 Index

6,642.16 +24.84 +0.38
OEX

S&P 100 Index

3,341.75 +16.67 +0.50
NDX

NASDAQ 100 Index

24,640.52 +137.42 +0.56
NYA

NYSE Composite Index

21,168.28 -4.32 -0.02
XAX

NYSE AMEX Composite Index

7,291.03 -44.48 -0.61
RUI

RUSSELL 1000 Index

3,620.03 +12.39 +0.34
RUT

Russell 2000 Index

2,347.89 -0.84 -0.04
RUA

Russell 3000 Index

3,761.45 +12.28 +0.33
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.27 -0.06 -0.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.00 -0.32 -1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.99 -0.55 -2.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,582.66 +49.29 +0.43
 
Recent
Ticker Last Chg %Chg Volume
IBM

International Business Machines Corporation

288.53 -1.42 -0.49 3,521,847
SPGI

S&P Global Inc.

490.80 +0.52 +0.11 1,509,298
C

Citigroup Inc.

99.83 +1.51 +1.54 8,306,171
ITRI

Itron Inc.

95.14 -1.13 -1.17 491,046
CAL

Caleres Inc.

9.71 +0.04 +0.41 659,024