Caleres, Inc. (CAL) Stock Price History
Historical prices from 1980 to 2026
- 1M
- -12.4%
- 3M
- +10.0%
- YTD
- -2.5%
- 1Y
- -10.0%
- 3Y
- -20.9%
- 5Y
- -13.9%
Loading 10-year price history...
CAL Historical Performance
CAL Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +49.2%
- 2003 annual price return
- +45.8%
- 2004 annual price return
- -21.7%
- 2005 annual price return
- +44.2%
- 2006 annual price return
- +69.1%
- 2007 annual price return
- -53.4%
- 2008 annual price return
- -40.2%
- 2009 annual price return
- +12.3%
- 2010 annual price return
- +37.2%
- 2011 annual price return
- -35.7%
- 2012 annual price return
- +109.2%
- 2013 annual price return
- +52.8%
- 2014 annual price return
- +16.5%
- 2015 annual price return
- -14.7%
- 2016 annual price return
- +24.9%
- 2017 annual price return
- +2.7%
- 2018 annual price return
- -17.1%
- 2019 annual price return
- -16.5%
- 2020 annual price return
- -33.7%
- 2021 annual price return
- +56.1%
- 2022 annual price return
- -4.5%
- 2023 annual price return
- +40.5%
- 2024 annual price return
- -25.1%
- 2025 annual price return
- -45.9%
- 2026 annual price return
- -2.9%
CAL Stock Price Trajectory (1980–2026)
As of July 8, 2026, Caleres, Inc. (CAL) trades at $11.94, representing a -10.0% return over the past year. The stock has delivered a -47.0% total return over five years (-13.9% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $44.51 on August 23, 2024. From this peak, CAL has corrected -73.2%, currently trading 4% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers SCVL (-27.2% 1Y), BOOT (-2.8% 1Y), and WEYS (+14.1% 1Y), CAL has underperformed the peer group average. Compare CAL vs SCVL →
CAL Historical Price Data · from 1980
Rows 1–50 of 11,671| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 11.90 | 12.06 | 11.72 | 11.94 | 366K | +1.27% |
| 2026-07-06 | 11.70 | 11.82 | 11.40 | 11.79 | 553K | +0.68% |
| 2026-07-02 | 12.52 | 12.61 | 11.66 | 11.71 | 457K | -5.49% |
| 2026-07-01 | 12.27 | 12.70 | 12.13 | 12.39 | 495K | +0.16% |
| 2026-06-30 | 12.57 | 12.63 | 12.10 | 12.37 | 485K | -3.06% |
| 2026-06-29 | 13.11 | 13.22 | 12.61 | 12.76 | 712K | -5.41% |
| 2026-06-26 | 12.28 | 13.49 | 12.28 | 13.49 | 965K | +8.18% |
| 2026-06-25 | 12.93 | 13.19 | 12.29 | 12.47 | 318K | -3.86% |
| 2026-06-24 | 12.48 | 13.00 | 12.47 | 12.97 | 514K | +5.70% |
| 2026-06-23 | 12.74 | 12.82 | 12.19 | 12.27 | 511K | -3.16% |
| 2026-06-22 | 13.06 | 13.58 | 12.60 | 12.67 | 574K | -3.58% |
| 2026-06-18 | 12.80 | 13.32 | 12.61 | 13.14 | 867K | +5.20% |
| 2026-06-17 | 13.54 | 13.69 | 12.45 | 12.49 | 557K | -6.72% |
| 2026-06-16 | 14.08 | 14.21 | 13.34 | 13.39 | 544K | -4.77% |
| 2026-06-15 | 14.62 | 14.89 | 13.99 | 14.06 | 738K | -3.96% |
| 2026-06-12 | 14.83 | 15.01 | 14.50 | 14.64 | 590K | -0.61% |
| 2026-06-11 | 13.81 | 14.73 | 13.59 | 14.73 | 675K | +7.21% |
| 2026-06-10 | 13.63 | 13.99 | 13.31 | 13.74 | 616K | -0.22% |
| 2026-06-09 | 13.70 | 14.63 | 13.38 | 13.77 | 862K | +1.03% |
| 2026-06-08 | 12.71 | 13.70 | 12.54 | 13.63 | 936K | +10.19% |
| 2026-06-05 | 14.16 | 14.16 | 12.17 | 12.37 | 1.19M | -12.95% |
| 2026-06-04 | 14.85 | 15.04 | 13.14 | 14.21 | 1.16M | +0.64% |
| 2026-06-03 | 14.14 | 14.36 | 13.92 | 14.12 | 715K | -1.81% |
| 2026-06-02 | 14.21 | 14.54 | 14.12 | 14.38 | 603K | +1.34% |
| 2026-06-01 | 14.46 | 14.55 | 13.88 | 14.19 | 379K | -2.54% |
| 2026-05-29 | 14.36 | 14.78 | 14.24 | 14.56 | 423K | -0.75% |
| 2026-05-28 | 14.43 | 15.02 | 14.34 | 14.67 | 485K | +1.24% |
| 2026-05-27 | 13.98 | 14.99 | 13.98 | 14.49 | 643K | +3.80% |
| 2026-05-26 | 13.88 | 14.08 | 13.62 | 13.96 | 564K | +3.41% |
| 2026-05-22 | 13.22 | 13.89 | 12.98 | 13.50 | 94K | +2.58% |
| 2026-05-21 | 11.88 | 13.20 | 11.84 | 13.16 | 1.03M | +8.40% |
| 2026-05-20 | 11.00 | 12.14 | 10.70 | 12.14 | 1.12M | +9.76% |
| 2026-05-19 | 10.58 | 11.28 | 10.58 | 11.06 | 424K | +0.82% |
| 2026-05-18 | 10.83 | 11.22 | 10.62 | 10.97 | 595K | -0.90% |
| 2026-05-15 | 10.99 | 11.18 | 10.92 | 11.07 | 474K | -0.72% |
| 2026-05-14 | 11.34 | 11.37 | 11.06 | 11.15 | 570K | +1.09% |
| 2026-05-13 | 11.14 | 11.32 | 10.71 | 11.03 | 647K | -2.90% |
| 2026-05-12 | 11.79 | 11.79 | 11.16 | 11.36 | 638K | -5.80% |
| 2026-05-11 | 13.16 | 13.46 | 11.94 | 12.06 | 812K | -10.67% |
| 2026-05-08 | 13.26 | 13.60 | 12.92 | 13.50 | 430K | +1.93% |
| 2026-05-07 | 13.32 | 13.68 | 12.99 | 13.24 | 562K | -1.82% |
| 2026-05-06 | 13.88 | 14.20 | 13.46 | 13.49 | 655K | -0.22% |
| 2026-05-05 | 12.86 | 13.60 | 12.86 | 13.52 | 668K | +6.54% |
| 2026-05-04 | 13.33 | 13.34 | 12.20 | 12.69 | 832K | -5.51% |
| 2026-05-01 | 13.20 | 13.48 | 12.97 | 13.43 | 451K | +2.52% |
| 2026-04-30 | 12.97 | 13.30 | 12.78 | 13.10 | 345K | -0.46% |
| 2026-04-29 | 13.33 | 13.44 | 12.93 | 13.16 | 435K | -2.01% |
| 2026-04-28 | 13.46 | 13.68 | 13.11 | 13.43 | 358K | +0.07% |
| 2026-04-27 | 13.48 | 13.55 | 13.16 | 13.42 | 346K | -0.89% |
| 2026-04-24 | 13.75 | 13.75 | 13.27 | 13.54 | 437K | -1.31% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
CAL — Frequently Asked Questions
Quick answers to the most common questions about buying CAL stock.
How has CAL stock performed recently?
CAL declined -10.0% over the past year, below its 5-year annualized CAGR of -13.9%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is CAL's all-time high price?
Caleres, Inc. reached $44.51 on 2024-08-23. The 52-week high is $16.14. Current 1-year return of -10.0% places the stock further from historical peaks.
Where can I download CAL historical price data?
This page provides CAL daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1980-2026, downloadable in CSV format.