Caleres Stock Price History
| CAL Stock | USD 15.40 0.23 1.52% |
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 15.40, as last reported on the 27th of July, with the highest price reaching 15.42 and the lowest price hitting 15.00 during the day.
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 0.0202, which signifies that the company had a 0.0202 % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for Caleres, which you can use to evaluate the volatility of the firm. Please confirm Continental's Mean Deviation of 3.15, risk adjusted performance of 0.0288, and Downside Deviation of 4.85 to double-check if the risk estimate we provide is consistent with the expected return of 0.0945%.
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.
IPO Date 7th of September 1984 | 200 Day MA 20.0427 | 50 Day MA 14.2502 | Beta 1.036 |
Continental | Build AI portfolio with Continental Stock |
Sharpe Ratio = 0.0202
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | CAL | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 4.67 actual daily | 41 59% of assets are more volatile |
Expected Return
| 0.09 actual daily | 1 99% of assets have higher returns |
Risk-Adjusted Return
| 0.02 actual daily | 1 99% of assets perform better |
Based on monthly moving average Continental is performing at about 1% 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 0.86 | Enterprise Value Ebitda 7.6278 | Price Sales 0.1944 | 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 Price | May 16, 2025 | 17.73 |
| Lowest Price | June 30, 2025 | 12.22 |
Continental July 27, 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 | 0.31 | |
| Continental Price Daily Balance Of Power | 0.55 | |
| Continental Price Rate Of Daily Change | 1.02 |
Continental July 27, 2025 Stock Price Analysis
Continental Stock Price History Data
The price series of Continental for the period between Mon, Apr 28, 2025 and Sun, Jul 27, 2025 has a statistical range of 5.51 with a coefficient of variation of 10.28. The prices are distributed with arithmetic mean of 14.54. 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.| Open | High | Low | Close | Volume | ||
07/27/2025 | 15.35 | 15.42 | 15.00 | 15.40 | ||
07/25/2025 | 15.35 | 15.42 | 15.00 | 15.40 | 449,920 | |
| 07/24/2025 | 15.43 | 15.65 | 15.01 | 15.17 | 782,658 | |
07/23/2025 | 15.40 | 15.92 | 15.33 | 15.72 | 1,018,253 | |
07/22/2025 | 14.23 | 15.46 | 14.16 | 15.13 | 1,039,700 | |
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 |
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 Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 33.5 M | 32.2 M | |
| Net Income Applicable To Common Shares | 103.4 M | 108.6 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.
Did you try this?
Run Idea Analyzer Now
Idea AnalyzerAnalyze all characteristics, volatility and risk-adjusted return of Macroaxis ideas |
| 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.
| Risk Adjusted Performance | 0.0288 | |||
| Jensen Alpha | (0.56) | |||
| Total Risk Alpha | (1.07) | |||
| Sortino Ratio | (0.02) | |||
| Treynor Ratio | 0.033 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
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 | 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.