Caleres Stock Price History

CAL Stock  USD 15.13  1.15  8.23%   
Below is the normalized historical share price chart for Caleres extending back to March 17, 1980. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Continental stands at 15.13, as last reported on the 22nd of July, with the highest price reaching 15.13 and the lowest price hitting 13.98 during the day.
IPO Date
7th of September 1984
200 Day MA
20.474
50 Day MA
14.354
Beta
1.08
 
Black Monday
 
Oil Shock
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Continental Stock, it is important to understand the factors that can impact its price. As of now, Continental Stock is somewhat reliable. Continental secures Sharpe Ratio (or Efficiency) of 0.0273, which signifies that the company had a 0.0273 % return per unit of risk over the last 3 months. We have found twenty-four technical indicators for Caleres, which you can use to evaluate the volatility of the firm. Please confirm Continental's Mean Deviation of 3.06, risk adjusted performance of 0.0074, and Standard Deviation of 4.54 to double-check if the risk estimate we provide is consistent with the expected return of 0.13%.
The value of Total Stockholder Equity is estimated to slide to about 433.7 M. The value of Common Stock Shares Outstanding is expected to slide to about 32.2 M. At this time, Continental's Price To Book Ratio is quite stable compared to the past year. Price Cash Flow Ratio is expected to rise to 10.05 this year, although the value of Price Earnings To Growth Ratio will most likely fall to (1.57). Continental Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.0273

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskCALHuge Risk
Negative Returns

Estimated Market Risk

 4.69
  actual daily
42
58% of assets are more volatile

Expected Return

 0.13
  actual daily
2
98% of assets have higher returns

Risk-Adjusted Return

 0.03
  actual daily
2
98% of assets perform better
Based on monthly moving average Continental is performing at about 2% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Continental by adding it to a well-diversified portfolio.
Price Book
0.7662
Enterprise Value Ebitda
7.304
Price Sales
0.1732
Shares Float
32.3 M
Dividend Share
0.28

Continental Stock Price History Chart

There are several ways to analyze Continental Stock price data. The simplest method is using a basic Continental candlestick price chart, which shows Continental price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceMay 16, 202517.73
Lowest PriceJune 30, 202512.22

Continental July 22, 2025 Stock Price Synopsis

Various analyses of Continental's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Continental Stock. It can be used to describe the percentage change in the price of Continental from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Continental Stock.
Continental Price Action Indicator 1.15 
Continental Price Daily Balance Of Power 1.00 
Continental Price Rate Of Daily Change 1.08 

Continental July 22, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Continental Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Continental intraday prices and daily technical indicators to check the level of noise trading in Continental Stock and then apply it to test your longer-term investment strategies against Continental.

Continental Stock Price History Data

The price series of Continental for the period between Wed, Apr 23, 2025 and Tue, Jul 22, 2025 has a statistical range of 5.51 with a coefficient of variation of 10.23. The prices are distributed with arithmetic mean of 14.51. The median price for the last 90 days is 14.32. The company had 3:2 stock split on 3rd of April 2007. Continental issued dividends on 2025-06-05.
OpenHighLowCloseVolume
07/22/2025
 13.98  15.13  13.98  15.13 
07/21/2025
 13.97  14.11  13.76  13.98  446,278 
07/18/2025 13.93  13.93  13.55  13.72  587,487 
07/17/2025 13.43  13.77  13.40  13.73  554,423 
07/16/2025
 13.46  13.62  12.94  13.39  651,227 
07/15/2025
 14.34  14.40  13.39  13.39  550,214 
07/14/2025 14.81  14.81  14.01  14.28  592,900 
07/11/2025
 14.28  14.84  14.20  14.68  830,683 
07/10/2025 14.12  15.01  14.02  14.48  1,076,233 
07/09/2025
 13.86  14.13  13.75  14.11  868,300 
07/08/2025
 13.31  13.83  13.12  13.82  624,291 
07/07/2025 13.83  13.86  13.12  13.26  764,529 
07/03/2025
 13.94  14.17  13.80  14.03  395,200 
07/02/2025 13.29  13.91  12.88  13.88  1,296,236 
07/01/2025 12.22  13.82  12.14  13.21  1,018,379 
06/30/2025 12.47  12.68  12.22  12.22  612,719 
06/27/2025
 12.65  12.83  12.39  12.54  1,045,998 
06/26/2025
 12.53  12.68  12.29  12.40  571,663 
06/25/2025
 12.60  12.64  12.23  12.37  722,314 
06/24/2025
 12.78  12.93  12.46  12.57  796,687 
06/23/2025 12.35  12.68  12.09  12.55  765,300 
06/20/2025
 13.26  13.26  12.58  12.58  1,873,600 
06/18/2025
 13.26  13.57  13.09  13.13  651,834 
06/17/2025
 13.34  13.71  13.20  13.40  795,018 
06/16/2025
 12.60  13.55  12.35  13.53  1,054,400 
06/13/2025
 13.10  13.25  12.25  12.31  1,352,900 
06/12/2025
 13.17  13.40  13.11  13.16  892,991 
06/11/2025
 14.51  14.51  13.46  13.47  1,194,154 
06/10/2025
 14.35  14.42  13.90  14.33  1,134,800 
06/09/2025
 13.96  14.45  13.80  14.30  1,139,816 
06/06/2025
 13.49  13.64  13.23  13.57  905,500 
06/05/2025 13.30  13.58  13.01  13.15  1,824,564 
06/04/2025
 13.42  13.43  13.05  13.27  940,800 
06/03/2025
 13.11  13.71  12.93  13.29  1,129,322 
06/02/2025 13.30  13.31  12.93  13.11  1,225,584 
05/30/2025
 13.19  13.59  13.07  13.38  1,812,844 
05/29/2025 14.67  14.90  13.10  13.31  5,575,580 
05/28/2025
 16.64  16.77  15.92  16.29  1,549,947 
05/27/2025
 16.14  16.51  15.60  16.48  1,443,302 
05/23/2025
 15.83  16.03  15.74  15.88  712,916 
05/22/2025
 16.27  16.64  16.15  16.42  484,151 
05/21/2025
 16.69  16.70  16.09  16.13  670,682 
05/20/2025
 17.12  17.44  16.96  17.19  585,222 
05/19/2025
 17.27  17.42  16.89  17.00  697,473 
05/16/2025
 17.46  18.02  17.07  17.73  651,304 
05/15/2025
 17.20  17.79  17.06  17.44  1,138,452 
05/14/2025
 17.17  17.73  16.91  17.39  626,612 
05/13/2025
 17.37  17.76  17.16  17.42  742,083 
05/12/2025
 16.47  18.17  16.34  17.31  1,584,290 
05/09/2025
 15.49  15.75  14.95  14.99  671,394 
05/08/2025
 15.10  15.91  14.93  15.61  897,779 
05/07/2025
 14.70  15.22  14.49  14.84  986,075 
05/06/2025
 14.96  14.98  14.30  14.32  1,076,171 
05/05/2025
 15.76  15.93  15.17  15.18  537,802 
05/02/2025 15.52  16.05  15.44  15.81  573,385 
05/01/2025
 15.24  15.55  14.99  15.26  463,374 
04/30/2025
 14.95  15.25  14.72  15.16  543,600 
04/29/2025
 15.44  15.44  14.93  15.42  573,116 
04/28/2025
 15.45  15.80  15.21  15.54  429,733 
04/25/2025
 15.53  15.53  14.98  15.40  563,883 
04/24/2025
 14.99  15.76  14.84  15.63  748,309 

About Continental Stock history

Continental investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Continental is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Continental will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Continental stock prices may prove useful in developing a viable investing in Continental
Last ReportedProjected for Next Year
Common Stock Shares Outstanding33.5 M32.2 M
Net Income Applicable To Common Shares103.4 M108.6 M

Continental Stock Technical Analysis

Continental technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Continental technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Continental trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Portfolio Backtesting Now

   

Portfolio Backtesting

Avoid under-diversification and over-optimization by backtesting your portfolios
All  Next Launch Module

Continental Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Continental's price direction in advance. Along with the technical and fundamental analysis of Continental Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Continental to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
When determining whether Continental is a strong investment it is important to analyze Continental's competitive position within its industry, examining market share, product or service uniqueness, and competitive advantages. Beyond financials and market position, potential investors should also consider broader economic conditions, industry trends, and any regulatory or geopolitical factors that may impact Continental's future performance. For an informed investment choice regarding Continental Stock, refer to the following important reports:
Check out Trending Equities to better understand how to build diversified portfolios, which includes a position in Caleres. Also, note that the market value of any company could be closely tied with the direction of predictive economic indicators such as signals in nation.
You can also try the Analyst Advice module to analyst recommendations and target price estimates broken down by several categories.
Is Specialty Retail space expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Continental. If investors know Continental will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Continental listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth
(0.77)
Dividend Share
0.28
Earnings Share
2.42
Revenue Per Share
80.948
Quarterly Revenue Growth
(0.07)
The market value of Continental is measured differently than its book value, which is the value of Continental that is recorded on the company's balance sheet. Investors also form their own opinion of Continental's value that differs from its market value or its book value, called intrinsic value, which is Continental's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Continental's market value can be influenced by many factors that don't directly affect Continental's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Continental's value and its price as these two are different measures arrived at by different means. Investors typically determine if Continental is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Continental's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.