CAL: Caleres Inc.

As of Friday, August 21st, 2026

$ 13.62

+0.73 +5.66%

Open: 13.08
High: 13.73
Low: 13.04
Volume: 501,776
Previous Close on Thursday, August 20th, 2026

$ 12.89

-0.85 -6.19%

Open: 13.36
High: 13.36
Low: 12.71
Volume: 475,337

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 13.08 13.73 13.04 13.62 501,776 +0.73 +5.66
2026-08-20 13.36 13.36 12.71 12.89 475,337 -0.85 -6.19
2026-08-19 13.21 13.75 13.18 13.74 413,617 +0.82 +6.35
2026-08-18 13.34 13.34 12.87 12.92 496,937 -0.36 -2.71
2026-08-17 13.24 13.32 13.00 13.28 351,545 -0.09 -0.67
2026-08-14 13.54 13.75 13.19 13.37 285,447 -0.36 -2.62
2026-08-13 13.70 13.88 13.37 13.73 365,142 +0.18 +1.33
2026-08-12 14.10 14.10 13.53 13.55 477,543 -0.60 -4.24
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 13.75
On 2026-08-19		 12.71
On 2026-08-20		 0.25 1.87 13.75
On 2026-08-19		 12.71
On 2026-08-20		 -7.56 13.29
10D 14.93
On 2026-08-10		 12.71
On 2026-08-20		 -0.88 -6.07 14.93
On 2026-08-10		 12.71
On 2026-08-20		 -14.87 13.57
20D 14.93
On 2026-08-10		 12.10
On 2026-07-27		 1.84 15.62 14.93
On 2026-08-10		 12.71
On 2026-08-20		 -14.87 13.59
WTD 13.75
On 2026-08-19		 12.71
On 2026-08-20		 0.25 1.87 13.75
On 2026-08-19		 12.71
On 2026-08-20		 -7.56 13.29
MTD 14.93
On 2026-08-10		 12.71
On 2026-08-20		 0.78 6.07 14.93
On 2026-08-10		 12.71
On 2026-08-20		 -14.87 13.82
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
BL

BlackLine Inc.

31.83 -0.09 -0.28 843,928
SPB

Spectrum Brands Holdings, Inc.

86.91 +0.75 +0.87 305,383
H

Hyatt Hotels Corporation

180.67 +1.19 +0.66 579,763
GSLC

Goldman Sachs ActiveBeta U.S. Large Cap Equity ETF

146.19 +0.49 +0.34 185,787
CAL

Caleres Inc.

13.62 +0.73 +5.66 501,776