Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Caleres Inc (NY: CAL )

36.84 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 22.99 23.04 22.33 22.53 605,259 -0.78(-3.36%)
Apr 29, 2021 24.41 24.92 23.05 23.31 563,564 -0.74(-3.09%)
Apr 28, 2021 23.24 24.25 22.82 24.06 550,841 +0.68(+2.89%)
Apr 27, 2021 22.33 23.85 22.33 23.38 503,996 +1.20(+5.40%)
Apr 26, 2021 22.99 23.58 21.66 22.18 649,228 -0.85(-3.69%)
Apr 23, 2021 22.37 23.20 21.94 23.03 356,016 +0.91(+4.11%)
Apr 22, 2021 22.48 23.04 21.98 22.12 426,420 -0.17(-0.78%)
Apr 21, 2021 21.26 22.56 21.06 22.30 544,632 +1.03(+4.86%)
Apr 20, 2021 21.77 21.94 20.78 21.26 513,332 -0.64(-2.91%)
Apr 19, 2021 22.83 22.94 21.48 21.90 713,916 -1.15(-4.99%)
Apr 16, 2021 23.61 23.69 22.13 23.05 756,936 -0.33(-1.41%)
Apr 15, 2021 22.71 23.46 22.55 23.38 896,917 +0.86(+3.82%)
Apr 14, 2021 21.57 23.09 21.57 22.52 981,256 +0.86(+3.97%)
Apr 13, 2021 21.60 21.84 20.79 21.66 518,848 +0.02(+0.09%)
Apr 12, 2021 20.59 22.00 20.59 21.64 696,446 +1.01(+4.87%)
Apr 09, 2021 19.95 20.69 19.73 20.64 683,477 +0.79(+3.99%)
Apr 08, 2021 19.95 19.95 19.24 19.84 700,630 -0.19(-0.96%)
Apr 07, 2021 20.36 20.71 19.84 20.04 283,052 -0.14(-0.67%)
Apr 06, 2021 20.22 21.05 20.14 20.17 492,485 -0.13(-0.62%)
Apr 05, 2021 21.20 21.20 19.54 20.30 784,780 -0.58(-2.78%)
Apr 01, 2021 21.20 21.20 20.17 20.88 431,855 -0.19(-0.92%)
Mar 31, 2021 20.67 21.80 20.41 21.07 620,372 +0.43(+2.06%)
Mar 30, 2021 19.57 20.82 19.57 20.64 419,906 +0.84(+4.25%)
Mar 29, 2021 19.98 21.17 19.52 19.80 630,756 -0.28(-1.40%)
Mar 26, 2021 19.49 20.15 18.91 20.08 934,685 +0.84(+4.37%)
Mar 25, 2021 17.00 19.56 16.72 19.24 1,156,246 +1.89(+10.92%)
Mar 24, 2021 18.51 20.17 17.31 17.35 1,048,018 -0.84(-4.62%)
Mar 23, 2021 19.88 20.36 18.01 18.19 1,429,114 -2.04(-10.09%)
Mar 22, 2021 20.10 22.03 19.86 20.23 1,594,600 +2.05(+11.28%)
Mar 19, 2021 17.34 18.40 16.60 18.18 930,269 +0.88(+5.06%)
Mar 18, 2021 18.06 18.66 17.21 17.30 433,843 -0.73(-4.06%)
Mar 17, 2021 17.54 18.15 16.79 18.04 545,011 +0.41(+2.35%)
Mar 16, 2021 18.21 18.21 17.07 17.62 489,188 -0.65(-3.58%)
Mar 15, 2021 17.86 18.54 17.86 18.28 399,692 +0.33(+1.82%)
Mar 12, 2021 17.65 18.34 17.60 17.95 504,700 +0.51(+2.93%)
Mar 11, 2021 17.89 18.07 17.26 17.44 404,910 -0.37(-2.06%)
Mar 10, 2021 17.79 18.17 17.49 17.80 349,870 +0.04(+0.22%)
Mar 09, 2021 18.07 18.30 17.09 17.77 403,916 -0.06(-0.32%)
Mar 08, 2021 17.05 18.12 17.05 17.82 436,362 +1.07(+6.38%)
Mar 05, 2021 16.54 16.79 15.51 16.76 384,756 +0.74(+4.63%)
Mar 04, 2021 16.57 16.94 15.36 16.01 401,204 -0.57(-3.43%)
Mar 03, 2021 16.07 16.94 15.96 16.58 326,513 +0.59(+3.67%)
Mar 02, 2021 16.35 16.55 15.99 15.99 245,250 -0.38(-2.29%)
Mar 01, 2021 15.79 16.43 15.46 16.37 372,983 +1.10(+7.19%)
Feb 26, 2021 15.73 15.91 15.01 15.27 354,329 -0.57(-3.59%)
Feb 25, 2021 17.08 17.08 15.84 15.84 363,675 -1.07(-6.32%)
Feb 24, 2021 15.89 17.03 15.79 16.91 426,767 +1.17(+7.47%)
Feb 23, 2021 15.87 15.91 15.10 15.73 305,528 -0.24(-1.51%)
Feb 22, 2021 14.87 16.15 14.80 15.98 460,834 +1.10(+7.38%)
Feb 19, 2021 14.90 15.06 14.56 14.88 241,134 +0.10(+0.65%)
Feb 18, 2021 14.60 14.94 14.49 14.78 312,422 +0.04(+0.26%)
Feb 17, 2021 15.09 15.09 14.46 14.74 306,296 -0.44(-2.92%)
Feb 16, 2021 15.07 15.31 14.80 15.19 331,237 +0.20(+1.35%)
Feb 12, 2021 15.11 15.14 14.76 14.98 166,052 -0.22(-1.46%)
Feb 11, 2021 15.27 15.72 15.02 15.20 226,790 -0.13(-0.82%)
Feb 10, 2021 15.44 15.56 15.05 15.33 240,480 +0.02(+0.13%)
Feb 09, 2021 15.49 15.69 15.06 15.31 234,668 -0.20(-1.30%)
Feb 08, 2021 15.50 15.75 15.28 15.51 291,903 +0.17(+1.13%)
Feb 05, 2021 15.31 15.60 15.12 15.34 278,312 +0.26(+1.72%)
Feb 04, 2021 14.90 15.24 14.61 15.08 306,886 +0.35(+2.35%)
Feb 03, 2021 14.55 14.97 14.37 14.73 307,791 +0.15(+1.06%)
Feb 02, 2021 14.63 14.64 14.13 14.58 339,626 +0.21(+1.47%)
Feb 01, 2021 14.59 14.89 14.11 14.37 391,515 -0.18(-1.26%)
Jan 29, 2021 14.80 15.26 14.34 14.55 475,312 -0.16(-1.11%)
Jan 28, 2021 14.46 15.26 13.90 14.71 625,971 +0.44(+3.10%)
Jan 27, 2021 14.85 14.91 13.60 14.27 1,046,787 -0.91(-6.02%)
Jan 26, 2021 16.68 16.68 15.02 15.19 619,663 -1.22(-7.45%)
Jan 25, 2021 15.98 16.82 15.80 16.41 424,723 +0.27(+1.67%)
Jan 22, 2021 15.88 16.15 15.48 16.14 350,279 +0.04(+0.24%)
Jan 21, 2021 16.45 16.68 15.98 16.10 366,714 -0.29(-1.76%)
Jan 20, 2021 16.15 16.99 16.13 16.39 500,955 +0.16(+1.01%)
Jan 19, 2021 16.43 16.82 16.21 16.23 434,660 -0.04(-0.24%)
Jan 15, 2021 16.47 16.73 16.14 16.26 565,348 -0.67(-3.98%)
Jan 14, 2021 15.88 17.09 15.79 16.94 790,896 +1.15(+7.26%)
Jan 13, 2021 15.90 16.27 15.68 15.79 581,752 -0.32(-1.97%)
Jan 12, 2021 15.62 16.29 15.51 16.11 430,008 +0.56(+3.59%)
Jan 11, 2021 14.68 15.58 14.55 15.55 422,637 +0.59(+3.93%)
Jan 08, 2021 15.19 15.23 14.68 14.96 431,072 -0.12(-0.77%)
Jan 07, 2021 15.68 15.72 15.06 15.08 454,279 -0.41(-2.67%)
Jan 06, 2021 14.80 15.66 14.78 15.49 635,044 +1.02(+7.05%)
Jan 05, 2021 14.12 14.70 14.00 14.47 398,468 +0.48(+3.44%)
Jan 04, 2021 15.12 15.12 13.96 13.99 801,772 -1.08(-7.16%)
Dec 31, 2020 15.07 15.07 15.07 647,040 +0.53(+3.64%)
Dec 30, 2020 14.29 14.92 14.29 14.54 647,040 +0.23(+1.62%)
Dec 29, 2020 13.99 14.35 13.73 14.31 666,241 +0.33(+2.34%)
Dec 28, 2020 13.10 14.26 13.03 13.98 635,156 +1.00(+7.72%)
Dec 24, 2020 13.12 13.12 12.74 12.98 199,388 -0.07(-0.52%)
Dec 23, 2020 12.89 13.13 12.71 13.05 279,136 +0.37(+2.89%)
Dec 22, 2020 12.86 12.98 12.42 12.68 498,165 -0.07(-0.53%)
Dec 21, 2020 12.18 12.89 12.09 12.75 673,290 +0.02(+0.15%)
Dec 18, 2020 12.72 12.80 12.31 12.73 1,801,488 +0.04(+0.30%)
Dec 17, 2020 12.56 12.77 12.32 12.69 485,837 +0.13(+1.07%)
Dec 16, 2020 12.86 12.99 12.52 12.56 548,997 -0.19(-1.50%)
Dec 15, 2020 12.56 12.82 12.39 12.75 613,718 +0.27(+2.15%)
Dec 14, 2020 12.51 12.73 12.01 12.48 870,859 +0.34(+2.76%)
Dec 11, 2020 12.12 12.45 11.89 12.15 599,243 -0.03(-0.24%)
Dec 10, 2020 12.46 12.50 11.78 12.17 551,915 -0.46(-3.64%)
Dec 09, 2020 12.56 13.00 12.29 12.63 578,461 +0.28(+2.25%)
Dec 08, 2020 11.96 12.62 11.87 12.36 436,049 +0.24(+1.98%)
Dec 07, 2020 12.63 12.70 11.92 12.12 596,817 -0.73(-5.67%)
Dec 04, 2020 11.94 13.09 11.86 12.85 754,169 +1.02(+8.58%)
Dec 03, 2020 11.33 12.17 11.30 11.83 488,068 +0.57(+5.02%)
Dec 02, 2020 11.16 11.34 10.70 11.26 639,945 -0.08(-0.68%)
Dec 01, 2020 11.62 11.62 11.21 11.34 629,210 +0.07(+0.59%)
Nov 30, 2020 11.28 11.76 10.92 11.27 1,055,541 -0.21(-1.83%)
Nov 27, 2020 11.89 11.94 11.34 11.48 461,229 -0.37(-3.15%)
Nov 25, 2020 12.50 12.50 11.67 11.86 671,904 -0.78(-6.14%)
Nov 24, 2020 12.15 12.75 12.15 12.63 883,658 +0.82(+6.98%)
Nov 23, 2020 12.13 12.34 11.07 11.81 1,376,838 -0.15(-1.28%)
Nov 20, 2020 13.85 14.08 11.71 11.96 1,454,783 -2.16(-15.32%)
Nov 19, 2020 11.59 12.59 11.50 14.13 655,741 +2.46(+21.10%)
Nov 18, 2020 11.81 12.20 11.67 11.67 606,546 -0.01(-0.08%)
Nov 17, 2020 10.96 11.91 10.76 11.68 863,829 +0.36(+3.22%)
Nov 16, 2020 10.64 11.36 10.63 11.31 642,286 +1.41(+14.22%)
Nov 13, 2020 9.636 9.991 9.512 9.904 438,366 +0.43(+4.55%)
Nov 12, 2020 10.28 10.30 9.320 9.473 753,020 -0.69(-6.79%)
Nov 11, 2020 10.38 10.50 10.05 10.16 826,726 -0.13(-1.30%)
Nov 10, 2020 10.00 10.34 9.828 10.30 815,045 +0.40(+4.07%)
Nov 09, 2020 9.157 10.28 8.822 9.895 1,496,085 +1.94(+24.46%)
Nov 06, 2020 8.228 8.228 7.816 7.950 319,561 -0.27(-3.26%)
Nov 05, 2020 7.778 8.286 7.778 8.219 328,877 +0.54(+6.98%)
Nov 04, 2020 7.998 8.132 7.558 7.682 593,337 -0.54(-6.53%)
Nov 03, 2020 7.979 8.286 7.950 8.219 587,392 +0.49(+6.32%)
Nov 02, 2020 7.558 7.883 7.471 7.730 509,445 +0.37(+5.08%)
Oct 30, 2020 7.960 8.075 7.251 7.356 1,145,661 -0.60(-7.58%)
Oct 29, 2020 8.142 8.199 7.679 7.960 640,189 -0.27(-3.26%)
Oct 28, 2020 8.381 8.688 8.209 8.228 350,011 -0.56(-6.33%)
Oct 27, 2020 8.793 8.994 8.755 8.784 314,917 -0.05(-0.54%)
Oct 26, 2020 8.975 9.133 8.659 8.832 302,401 -0.42(-4.55%)
Oct 23, 2020 9.234 9.277 8.836 9.253 287,198 +0.12(+1.36%)
Oct 22, 2020 8.381 9.205 8.381 9.129 523,241 +0.75(+8.91%)
Oct 21, 2020 8.477 8.583 8.381 8.381 524,915 -0.14(-1.69%)
Oct 20, 2020 8.707 8.937 8.448 8.525 546,147 -0.09(-1.00%)
Oct 19, 2020 8.975 9.205 8.602 8.611 349,100 -0.27(-3.02%)
Oct 16, 2020 9.311 9.311 8.870 8.880 429,075 -0.40(-4.33%)
Oct 15, 2020 8.947 9.334 8.851 9.282 663,201 +0.20(+2.22%)
Oct 14, 2020 9.023 9.176 8.841 9.081 413,582 +0.10(+1.07%)
Oct 13, 2020 9.291 9.378 8.947 8.985 313,727 -0.45(-4.77%)
Oct 12, 2020 9.521 9.933 9.387 9.435 345,221 -0.21(-2.18%)
Oct 09, 2020 9.770 9.971 9.445 9.646 340,232 -0.10(-0.98%)
Oct 08, 2020 9.579 9.799 9.339 9.742 339,871 +0.23(+2.42%)
Oct 07, 2020 9.531 9.665 9.330 9.512 386,286 +0.24(+2.58%)
Oct 06, 2020 9.847 10.04 9.215 9.272 592,118 -0.47(-4.82%)
Oct 05, 2020 9.962 10.08 9.454 9.742 661,892 -0.09(-0.88%)
Oct 02, 2020 8.927 9.919 8.812 9.828 482,839 +0.44(+4.69%)
Oct 01, 2020 9.196 9.473 9.119 9.387 389,030 +0.23(+2.51%)
Sep 30, 2020 9.119 9.512 9.061 9.157 421,312 +0.13(+1.49%)
Sep 29, 2020 9.253 9.253 8.717 9.023 532,749 -0.23(-2.48%)
Sep 28, 2020 9.234 9.598 9.205 9.253 552,150 +0.21(+2.33%)
Sep 25, 2020 9.109 9.358 8.870 9.042 581,287 -0.19(-2.07%)
Sep 24, 2020 9.483 9.569 8.937 9.234 582,941 -0.28(-2.92%)
Sep 23, 2020 10.25 10.54 9.493 9.512 584,813 -0.56(-5.52%)
Sep 22, 2020 10.05 10.34 9.780 10.07 955,853 +0.16(+1.64%)
Sep 21, 2020 10.12 10.22 9.493 9.904 735,371 -0.63(-6.00%)
Sep 18, 2020 10.48 10.72 10.29 10.54 1,816,730 +0.09(+0.82%)
Sep 17, 2020 10.67 10.86 10.37 10.45 845,860 -0.34(-3.11%)
Sep 16, 2020 10.24 11.02 10.22 10.79 1,446,729 +0.75(+7.44%)
Sep 15, 2020 9.560 10.21 9.435 10.04 991,918 +0.57(+6.07%)
Sep 14, 2020 8.908 9.531 8.774 9.464 783,507 +0.69(+7.86%)
Sep 11, 2020 8.755 9.004 8.525 8.774 653,217 +0.09(+0.99%)
Sep 10, 2020 8.832 9.148 8.678 8.688 611,823 -0.13(-1.52%)
Sep 09, 2020 9.060 9.060 8.527 8.822 784,999 -0.19(-2.11%)
Sep 08, 2020 9.269 9.392 8.765 9.012 1,228,716 -0.36(-3.85%)
Sep 04, 2020 9.887 9.887 9.212 9.373 1,024,037 -0.15(-1.60%)
Sep 03, 2020 9.849 10.14 9.411 9.525 1,745,586 -0.31(-3.19%)
Sep 02, 2020 8.632 10.02 8.594 9.839 5,179,110 +1.52(+18.29%)
Sep 01, 2020 7.330 8.347 7.206 8.318 1,955,420 +0.89(+12.04%)
Aug 31, 2020 7.320 7.539 7.024 7.425 936,720 +0.05(+0.64%)
Aug 28, 2020 6.921 7.410 6.788 7.377 1,002,788 +0.52(+7.63%)
Aug 27, 2020 6.617 6.987 6.617 6.854 809,556 +0.21(+3.15%)
Aug 26, 2020 6.550 6.892 6.540 6.645 799,134 +0.10(+1.45%)
Aug 25, 2020 6.464 6.578 6.241 6.550 744,700 +0.19(+2.99%)
Aug 24, 2020 6.160 6.436 5.989 6.360 941,293 +0.25(+4.04%)
Aug 21, 2020 6.274 6.341 6.051 6.113 563,088 -0.16(-2.58%)
Aug 20, 2020 6.493 6.493 6.246 6.274 686,484 -0.27(-4.07%)
Aug 19, 2020 6.540 6.655 6.322 6.540 607,431 -0.04(-0.58%)
Aug 18, 2020 6.968 6.968 6.512 6.578 718,606 -0.48(-6.86%)
Aug 17, 2020 7.082 7.149 6.854 7.063 300,240 -0.01(-0.13%)
Aug 14, 2020 6.883 7.206 6.721 7.073 438,332 +0.07(+0.95%)
Aug 13, 2020 7.196 7.206 6.873 7.006 733,144 -0.31(-4.29%)
Aug 12, 2020 7.339 7.349 7.120 7.320 889,327 +0.16(+2.26%)
Aug 11, 2020 7.158 7.463 7.063 7.158 1,205,936 +0.29(+4.29%)
Aug 10, 2020 6.379 7.244 6.379 6.864 1,556,199 +0.57(+9.06%)
Aug 07, 2020 5.865 6.531 5.770 6.293 1,109,873 +0.38(+6.43%)
Aug 06, 2020 6.198 6.208 5.827 5.913 638,914 -0.34(-5.47%)
Aug 05, 2020 6.189 6.393 5.989 6.255 643,964 +0.18(+2.97%)
Aug 04, 2020 5.780 6.113 5.780 6.075 675,482 +0.25(+4.24%)
Aug 03, 2020 6.008 6.037 5.694 5.827 736,832 -0.17(-2.85%)
Jul 31, 2020 6.179 6.331 5.951 5.999 668,280 -0.26(-4.10%)
Jul 30, 2020 6.502 6.569 6.151 6.255 590,033 -0.38(-5.73%)
Jul 29, 2020 6.436 6.769 6.436 6.636 584,095 +0.21(+3.25%)
Jul 28, 2020 6.483 6.598 6.417 6.426 554,499 -0.07(-1.02%)
Jul 27, 2020 6.845 6.845 6.246 6.493 1,108,396 -0.47(-6.69%)
Jul 24, 2020 7.291 7.472 6.949 6.959 476,516 -0.38(-5.18%)
Jul 23, 2020 7.139 7.558 7.044 7.339 513,489 +0.18(+2.52%)
Jul 22, 2020 7.054 7.272 6.949 7.158 408,285 +0.00(+0.00%)
Jul 21, 2020 6.693 7.253 6.683 7.158 628,614 +0.59(+8.97%)
Jul 20, 2020 6.930 7.054 6.384 6.569 863,950 -0.48(-6.87%)
Jul 17, 2020 7.320 7.320 6.997 7.054 477,778 -0.27(-3.64%)
Jul 16, 2020 7.063 7.387 6.968 7.320 612,909 +0.13(+1.85%)
Jul 15, 2020 6.892 7.434 6.683 7.187 950,720 +0.70(+10.85%)
Jul 14, 2020 6.598 6.759 6.388 6.483 661,199 -0.15(-2.29%)
Jul 13, 2020 6.930 6.949 6.398 6.636 616,080 -0.20(-2.92%)
Jul 10, 2020 6.835 7.016 6.540 6.835 648,188 +0.40(+6.20%)
Jul 09, 2020 6.949 6.949 6.227 6.436 1,114,804 -0.50(-7.26%)
Jul 08, 2020 6.997 7.158 6.588 6.940 924,430 -0.10(-1.35%)
Jul 07, 2020 7.368 7.567 6.997 7.035 1,192,577 -0.52(-6.92%)
Jul 06, 2020 8.052 8.062 7.149 7.558 857,583 -0.11(-1.49%)
Jul 02, 2020 7.881 8.071 7.567 7.672 908,537 +0.14(+1.89%)
Jul 01, 2020 8.033 8.347 7.387 7.529 1,142,824 -0.40(-5.04%)
Jun 30, 2020 7.539 7.947 7.301 7.928 1,596,602 +0.32(+4.25%)
Jun 29, 2020 7.082 7.814 7.044 7.605 1,561,919 +0.39(+5.40%)
Jun 26, 2020 7.539 7.615 6.797 7.215 1,642,036 -0.36(-4.77%)
Jun 25, 2020 7.282 7.653 7.130 7.577 792,233 +0.09(+1.14%)
Jun 24, 2020 7.776 7.795 7.206 7.491 785,672 -0.54(-6.75%)
Jun 23, 2020 7.881 8.138 7.510 8.033 979,392 +0.34(+4.45%)
Jun 22, 2020 7.472 7.757 7.320 7.691 829,695 +0.10(+1.25%)
Jun 19, 2020 8.223 8.337 7.472 7.596 2,134,226 -0.49(-6.11%)
Jun 18, 2020 7.852 8.204 7.719 8.090 983,541 -0.02(-0.23%)
Jun 17, 2020 8.765 8.765 7.905 8.109 1,017,410 -0.68(-7.78%)
Jun 16, 2020 8.965 8.974 8.261 8.793 1,380,600 +0.63(+7.68%)
Jun 15, 2020 6.940 8.394 6.750 8.166 1,716,787 +0.82(+11.13%)
Jun 12, 2020 7.814 7.900 7.044 7.349 1,613,424 +0.25(+3.48%)
Jun 11, 2020 7.558 7.567 6.864 7.101 1,237,390 -1.24(-14.82%)
Jun 10, 2020 9.460 9.460 8.281 8.337 1,682,923 -1.20(-12.56%)
Jun 09, 2020 9.752 10.06 9.403 9.535 1,098,218 -0.71(-6.91%)
Jun 08, 2020 9.648 10.46 9.516 10.24 1,875,252 +0.63(+6.58%)
Jun 05, 2020 10.11 10.85 9.393 9.610 2,100,472 +0.66(+7.38%)
Jun 04, 2020 8.026 9.158 8.017 8.950 1,815,834 +0.90(+11.12%)
Jun 03, 2020 7.639 8.299 7.639 8.054 1,516,144 +0.61(+8.24%)
Jun 02, 2020 7.253 7.517 7.036 7.441 772,519 +0.39(+5.48%)
Jun 01, 2020 6.781 7.328 6.668 7.055 1,230,154 +0.29(+4.32%)
May 29, 2020 7.073 7.253 6.668 6.762 1,728,197 -0.48(-6.64%)
May 28, 2020 7.922 8.017 7.215 7.243 1,277,249 -0.59(-7.58%)
May 27, 2020 7.281 7.866 6.913 7.837 1,673,961 +0.87(+12.45%)
May 26, 2020 6.762 7.168 6.649 6.970 1,328,575 +0.58(+9.16%)
May 22, 2020 6.385 6.517 6.064 6.385 1,492,491 -0.04(-0.59%)
May 21, 2020 6.281 6.545 6.093 6.423 2,222,770 +0.22(+3.50%)
May 20, 2020 6.470 6.715 6.064 6.206 1,269,898 +0.01(+0.15%)
May 19, 2020 6.432 6.564 5.989 6.196 891,749 -0.27(-4.23%)
May 18, 2020 6.093 6.545 5.998 6.470 1,338,871 +0.91(+16.27%)
May 15, 2020 5.470 5.753 5.159 5.564 1,025,849 -0.01(-0.17%)
May 14, 2020 5.348 5.946 5.046 5.574 1,341,356 +0.03(+0.51%)
May 13, 2020 6.291 6.291 5.470 5.546 1,641,301 -0.88(-13.66%)
May 12, 2020 6.479 6.960 6.328 6.423 996,885 -0.05(-0.73%)
May 11, 2020 6.687 6.743 6.140 6.470 805,687 -0.41(-6.03%)
May 08, 2020 6.206 6.998 6.187 6.885 775,085 +0.81(+13.35%)
May 07, 2020 5.810 6.442 5.810 6.074 1,188,164 +0.34(+5.92%)
May 06, 2020 6.234 6.496 5.668 5.734 827,959 -0.45(-7.32%)
May 05, 2020 6.875 7.319 6.140 6.187 1,397,751 -0.47(-7.08%)
May 04, 2020 6.621 7.121 6.281 6.658 775,618 -0.25(-3.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.