Caleres, Inc.
CALNYSEConsumer Cyclical● Active
$13.42
+$1.05(+8.49%)
Market Cap$452801791
P/E Ratio—
52W High$16.14
52W Low$8.8
Caleres, Inc.（CAL）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cal · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$44.51
Aug 23, 2024
-69.7% from here
5-Year Low5Y
$8.80
Mar 18, 2026
+53.0% from low
IPO Priceadj.
$3.24
Mar 17, 1980
+315.6% since IPO
1 Year Ago
$14.30
Jun 9, 2025
-5.8% in 1Y
5 Years Ago
$28.14
Jun 8, 2021
-52.1% in 5Y
10 Years Ago
$25.21
Jun 8, 2016
-46.6% in 10Y
Historical Price Data · CAL
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $14.20 | $14.30 | $12.17 | $12.37 | $12.37 | 1.3M | -12.89% |
| Jun 4, 2026 | $14.85 | $15.04 | $13.14 | $14.21 | $14.21 | 1.2M | -4.31% |
| Jun 3, 2026 | $14.14 | $14.36 | $13.92 | $14.12 | $14.12 | 720K | -0.14% |
| Jun 2, 2026 | $14.19 | $14.56 | $14.12 | $14.38 | $14.38 | 612K | +1.34% |
| Jun 1, 2026 | $14.46 | $14.56 | $13.88 | $14.19 | $14.19 | 643K | -1.87% |
| May 29, 2026 | $14.43 | $14.78 | $14.24 | $14.56 | $14.56 | 600K | +0.90% |
| May 28, 2026 | $14.51 | $15.02 | $14.34 | $14.67 | $14.67 | 494K | +1.10% |
| May 27, 2026 | $13.99 | $14.99 | $13.99 | $14.49 | $14.49 | 657K | +3.57% |
| May 26, 2026 | $13.88 | $14.08 | $13.62 | $13.96 | $13.96 | 574K | +0.58% |
| May 22, 2026 | $13.22 | $13.89 | $12.98 | $13.50 | $13.50 | 672K | +2.12% |
| May 21, 2026 | $12.02 | $13.20 | $11.84 | $13.16 | $13.16 | 1.1M | +9.48% |
| May 20, 2026 | $11.00 | $12.14 | $10.70 | $12.14 | $12.14 | 1.1M | +10.36% |
| May 19, 2026 | $10.78 | $11.28 | $10.60 | $11.06 | $11.06 | 512K | +2.60% |
| May 18, 2026 | $10.83 | $11.22 | $10.62 | $10.97 | $10.97 | 603K | +1.29% |
| May 15, 2026 | $10.99 | $11.23 | $10.92 | $11.07 | $11.07 | 486K | +0.73% |
| May 14, 2026 | $11.24 | $11.37 | $11.04 | $11.15 | $11.15 | 575K | -0.80% |
| May 13, 2026 | $11.14 | $11.27 | $10.70 | $11.03 | $11.03 | 662K | -0.99% |
| May 12, 2026 | $11.79 | $11.80 | $11.15 | $11.36 | $11.36 | 638K | -3.65% |
| May 11, 2026 | $13.46 | $13.46 | $11.94 | $12.06 | $12.06 | 813K | -10.40% |
| May 8, 2026 | $13.26 | $13.60 | $12.92 | $13.50 | $13.50 | 444K | +1.81% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · CAL
Jan 1 → Dec 31 · 6 years2026+0.6%$12.30 → $12.37
+0.6%
2025-47.8%$23.31 → $12.17
-47.8%
2024-24.6%$30.71 → $23.16
-24.6%
2023+36.5%$22.51 → $30.73
+36.5%
2022-2.8%$22.93 → $22.28
-2.8%
2021-19.4%$28.13 → $22.68
-19.4%
Best Year2023 · +36.5%
Worst Year2025 · -47.8%
Positive Years2 / 6
Avg Annual Return-9.6%
6Y Total Return-56.0%
6Y CAGR~-12.8% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.73+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$402.68+0.00%
Mkt Cap $1.51T
The Home Depot, Inc.
HD
$312.77+0.00%
Mkt Cap $311.9B
Alibaba Group Holding Limited
BABA
$121.56+0.00%
Mkt Cap $283.7B
Toyota Motor Corporation
TM
$179.56+0.00%
Mkt Cap $234.0B
McDonald's Corporation
MCD
$278.95+0.00%
Mkt Cap $198.2B
The TJX Companies, Inc.
TJX
$161.66+0.00%
Mkt Cap $178.6B
Booking Holdings Inc.
BKNG
$165.63+0.00%
Mkt Cap $128.3B
Lowe's Companies, Inc.
LOW
$210.99+0.00%
Mkt Cap $118.3B
PDD Holdings Inc.
PDD
$83.52+0.00%
Mkt Cap $117.3BWhat If You Invested in CAL?
If you invested $1,000 in CAL 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$534
Total Return-46.6%
CAGR~-6.1% / yr
Profit$-466
Based on Jun 8, 2016 · $25.21Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Caleres, Inc.（CAL）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $13.47。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CAL 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CAL 历史股价FMP 日线复权 OHLCV