CAL: Caleres Inc.

As of Friday, November 21st, 2025

$ 10.55

+0.92 +9.55%

Open: 9.76
High: 10.70
Low: 9.65
Volume: 1,581,667
Previous Close on Thursday, November 20th, 2025

$ 9.63

-0.08 -0.82%

Open: 9.78
High: 9.92
Low: 9.61
Volume: 871,619

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-21 9.76 10.70 9.65 10.55 1,581,667 +0.92 +9.55
2025-11-20 9.78 9.92 9.61 9.63 871,619 -0.08 -0.82
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
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 10.70
On 2025-11-21		 9.54
On 2025-11-18		 0.24 2.33 10.38
On 2025-11-17		 9.54
On 2025-11-18		 -8.09 9.90
10D 11.84
On 2025-11-12		 9.54
On 2025-11-18		 -0.75 -6.64 11.84
On 2025-11-12		 9.54
On 2025-11-18		 -19.43 10.45
20D 13.12
On 2025-10-27		 9.54
On 2025-11-18		 -2.02 -16.07 13.12
On 2025-10-27		 9.54
On 2025-11-18		 -27.29 10.92
WTD 10.70
On 2025-11-21		 9.54
On 2025-11-18		 0.24 2.33 10.38
On 2025-11-17		 9.54
On 2025-11-18		 -8.09 9.90
MTD 11.84
On 2025-11-12		 9.54
On 2025-11-18		 -0.49 -4.44 11.84
On 2025-11-12		 9.54
On 2025-11-18		 -19.43 10.64
As of Friday, November 21st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

287.44 -3.18 -1.09 5,591,573
KO

The Coca-Cola Company

72.95 +1.74 +2.44 26,374,115
PFE

Pfizer Inc.

25.04 +0.64 +2.62 72,759,450
VZ

Verizon Communications Inc.

41.23 +0.47 +1.15 32,023,732
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,245.41 +493.15 +1.08 791,129,413
DJTA

Dow Jones Transportation Average

16,013.90 +488.18 +3.14 170,166,236
SPX

S&P 500 Index

6,602.99 +64.23 +0.98
OEX

S&P 100 Index

3,314.10 +23.87 +0.73
NDX

NASDAQ 100 Index

24,239.57 +185.19 +0.77
NYA

NYSE Composite Index

21,176.98 +264.09 +1.26
XAX

NYSE AMEX Composite Index

7,142.20 -31.68 -0.44
RUI

RUSSELL 1000 Index

3,599.48 +36.77 +1.03
RUT

Russell 2000 Index

2,369.59 +64.48 +2.80
RUA

Russell 3000 Index

3,742.46 +40.96 +1.11
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.58 -0.46 -1.77
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.16 -1.06 -4.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.96 -1.80 -6.99
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,440.80 +66.28 +0.58
 
Recent
Ticker Last Chg %Chg Volume
BAM

Brookfield Asset Management Inc.

50.47 +0.30 +0.60 3,824,460
CXM

Sprinklr Inc.

7.11 +0.18 +2.60 1,625,559
TPR

Tapestry Inc.

105.24 +3.06 +2.99 3,197,080
CHD

Church & Dwight Company Inc.

84.02 +0.68 +0.82 2,933,174
CAL

Caleres Inc.

10.55 +0.92 +9.55 1,581,667