Caleres, Inc. (CAL) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +1.8%
- 3M
- -12.2%
- YTD
- +3.6%
- 1Y
- +14.9%
- 3Y
- -22.1%
- 5Y
- -13.6%
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
- -1.3%
CAL Stock Price Trajectory (1980–2026)
As of November 8, 2026, Caleres, Inc. (CAL) trades at $12.69, representing a +14.9% return over the past year. The stock has delivered a -46.4% total return over five years (-13.6% 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 -71.5%, currently trading 2% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers SHOE (-7.8% 1Y), BOOT (-28.4% 1Y), and WEYS (+97.2% 1Y), CAL has underperformed the peer group average. Compare CAL vs SHOE →
CAL Historical Price Data · from 1980
Rows 1–50 of 11,757| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 13.20 | 13.34 | 12.67 | 12.69 | 516K | -5.58% |
| 2026-11-05 | 14.95 | 15.00 | 13.34 | 13.44 | 475K | -8.63% |
| 2026-11-04 | 13.88 | 14.76 | 13.54 | 14.71 | 763K | +11.69% |
| 2026-11-03 | 13.64 | 13.66 | 13.08 | 13.17 | 412K | -2.80% |
| 2026-11-02 | 13.80 | 14.31 | 13.55 | 13.55 | 450K | +0.44% |
| 2026-10-30 | 13.65 | 13.98 | 13.36 | 13.49 | 856K | -0.88% |
| 2026-10-29 | 13.22 | 13.63 | 13.18 | 13.61 | 567K | +5.02% |
| 2026-10-28 | 13.00 | 13.10 | 12.87 | 12.96 | 673K | -0.15% |
| 2026-10-27 | 13.01 | 13.05 | 12.75 | 12.98 | 450K | +0.46% |
| 2026-10-26 | 12.98 | 13.29 | 12.76 | 12.92 | 330K | -0.23% |
| 2026-10-23 | 13.01 | 13.13 | 12.64 | 12.95 | 484K | -3.00% |
| 2026-10-22 | 12.64 | 13.37 | 12.64 | 13.35 | 343K | +4.95% |
| 2026-10-21 | 12.90 | 13.14 | 12.65 | 12.72 | 353K | -1.78% |
| 2026-10-20 | 13.06 | 13.29 | 12.84 | 12.95 | 403K | +1.57% |
| 2026-10-19 | 12.90 | 13.06 | 12.65 | 12.75 | 280K | -1.77% |
| 2026-10-16 | 13.32 | 13.61 | 12.77 | 12.98 | 405K | -1.22% |
| 2026-10-15 | 12.52 | 13.23 | 12.52 | 13.14 | 395K | +7.35% |
| 2026-10-14 | 12.14 | 12.25 | 11.82 | 12.24 | 403K | -0.49% |
| 2026-10-13 | 12.41 | 12.65 | 12.23 | 12.30 | 334K | +0.82% |
| 2026-10-12 | 11.95 | 12.30 | 11.93 | 12.20 | 319K | +0.91% |
| 2026-10-09 | 12.38 | 12.38 | 12.06 | 12.09 | 253K | -2.74% |
| 2026-10-08 | 12.35 | 12.50 | 12.15 | 12.43 | 484K | -0.16% |
| 2026-10-07 | 12.12 | 12.48 | 12.12 | 12.45 | 408K | -0.08% |
| 2026-10-06 | 12.35 | 12.54 | 12.06 | 12.46 | 453K | +1.71% |
| 2026-10-05 | 12.31 | 12.57 | 12.05 | 12.25 | 381K | +0.25% |
| 2026-10-02 | 12.50 | 12.50 | 11.87 | 12.22 | 416K | -0.65% |
| 2026-10-01 | 12.15 | 12.47 | 12.04 | 12.30 | 483K | +0.99% |
| 2026-09-30 | 12.63 | 12.63 | 11.93 | 12.18 | 626K | -2.17% |
| 2026-09-29 | 12.62 | 12.67 | 12.25 | 12.45 | 333K | -0.64% |
| 2026-09-28 | 12.38 | 12.77 | 12.28 | 12.53 | 438K | +0.08% |
| 2026-09-25 | 12.48 | 12.73 | 12.24 | 12.52 | 366K | +0.24% |
| 2026-09-24 | 12.41 | 12.55 | 12.22 | 12.49 | 389K | +1.05% |
| 2026-09-23 | 12.57 | 12.78 | 12.18 | 12.36 | 482K | -3.36% |
| 2026-09-22 | 12.27 | 12.81 | 12.27 | 12.79 | 616K | +7.39% |
| 2026-09-21 | 11.79 | 12.10 | 11.58 | 11.91 | 474K | +1.45% |
| 2026-09-18 | 12.01 | 12.18 | 11.65 | 11.74 | 1.06M | -2.81% |
| 2026-09-17 | 12.31 | 12.31 | 11.95 | 12.08 | 525K | +0.50% |
| 2026-09-16 | 12.36 | 12.52 | 12.00 | 12.02 | 485K | -2.36% |
| 2026-09-15 | 12.45 | 12.60 | 12.25 | 12.31 | 572K | -1.83% |
| 2026-09-14 | 12.30 | 13.09 | 12.30 | 12.54 | 580K | +0.24% |
| 2026-09-11 | 12.12 | 12.84 | 12.12 | 12.51 | 744K | +5.30% |
| 2026-09-10 | 11.92 | 12.11 | 11.29 | 11.88 | 896K | -2.22% |
| 2026-09-09 | 13.02 | 13.95 | 12.12 | 12.15 | 1.30M | +1.00% |
| 2026-09-08 | 12.50 | 12.62 | 12.01 | 12.03 | 767K | -3.22% |
| 2026-09-04 | 11.87 | 12.48 | 11.87 | 12.43 | 406K | +2.64% |
| 2026-09-03 | 12.41 | 12.53 | 11.79 | 12.11 | 472K | -0.98% |
| 2026-09-02 | 11.90 | 12.48 | 11.81 | 12.23 | 714K | +4.17% |
| 2026-09-01 | 12.15 | 12.26 | 11.68 | 11.74 | 553K | -3.61% |
| 2026-08-31 | 12.47 | 12.47 | 11.91 | 12.18 | 665K | -2.40% |
| 2026-08-28 | 12.58 | 12.82 | 12.45 | 12.48 | 389K | -0.48% |
CAL Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 returned +14.9% over the past year, beating its 5-year annualized CAGR of -13.6%. The stock trades above its 200-day moving average, confirming the uptrend.
What is CAL's all-time high price?
Caleres, Inc. reached $44.51 on 2024-08-23. The 52-week high is $15.04. Current 1-year return of +14.9% places the stock closer to 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.