CAL: Caleres Inc.

As of Friday, May 22nd, 2026

$ 13.50

+0.34 +2.58%

Open: 13.22
High: 13.89
Low: 12.98
Volume: 671,574
Previous Close on Thursday, May 21st, 2026

$ 13.16

+1.02 +8.40%

Open: 12.02
High: 13.20
Low: 11.84
Volume: 1,053,146

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 13.22 13.89 12.98 13.50 671,574 +0.34 +2.58
2026-05-21 12.02 13.20 11.84 13.16 1,053,146 +1.02 +8.40
2026-05-20 11.00 12.14 10.70 12.14 1,121,601 +1.08 +9.76
2026-05-19 10.78 11.28 10.60 11.06 511,599 +0.09 +0.82
2026-05-18 10.83 11.22 10.62 10.97 60,324 -0.10 -0.90
2026-05-15 10.99 11.23 10.92 11.07 484,769 -0.08 -0.72
2026-05-14 11.24 11.37 11.04 11.15 574,676 +0.12 +1.09
2026-05-13 11.14 11.27 10.70 11.03 66,213 -0.33 -2.90
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 13.89
On 2026-05-22		 10.60
On 2026-05-19		 2.43 21.95 11.22
On 2026-05-18		 11.22
On 2026-05-18		 0.00 12.17
10D 13.89
On 2026-05-22		 10.60
On 2026-05-19		 0.00 0.00 13.46
On 2026-05-11		 10.60
On 2026-05-19		 -21.25 11.75
20D 14.20
On 2026-05-06		 10.60
On 2026-05-19		 -0.04 -0.30 14.20
On 2026-05-06		 10.60
On 2026-05-19		 -25.35 12.53
WTD 13.89
On 2026-05-22		 10.60
On 2026-05-19		 2.43 21.95 11.22
On 2026-05-18		 11.22
On 2026-05-18		 0.00 12.17
MTD 14.20
On 2026-05-06		 10.60
On 2026-05-19		 0.40 3.05 14.20
On 2026-05-06		 10.60
On 2026-05-19		 -25.35 12.34
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
H

Hyatt Hotels Corporation

174.15 -1.37 -0.78 779,154
KMB

Kimberly-Clark Corp

99.14 +0.41 +0.42 2,265,321
FFBC

First Financial Bancorp.

30.73 +0.05 +0.16 631,349
GSLC

Goldman Sachs ActiveBeta U.S. Large Cap Equity ETF

141.57 +0.67 +0.48 187,314
CAL

Caleres Inc.

13.50 +0.34 +2.58 671,574