Caleres Inc (CAL)

CAL
🏛️ Vereinigte Staaten →
13.05
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 21.63 22.30 21.63 22.28 0.5M
2022-12-29 21.42 21.98 21.42 21.82 0.4M
2022-12-28 21.79 21.96 20.97 21.17 0.5M
2022-12-27 21.86 21.92 21.35 21.74 0.4M
2022-12-23 21.55 21.83 20.95 21.76 0.8M
2022-12-22 20.84 21.49 20.45 21.49 0.8M
2022-12-21 20.07 21.26 20.05 21.18 0.9M
2022-12-20 20.11 20.12 19.45 19.64 0.6M
2022-12-19 19.71 20.16 19.49 20.06 0.6M
2022-12-16 19.90 20.28 19.35 19.62 1.5M
2022-12-15 21.00 21.04 20.15 20.17 0.8M
2022-12-14 21.62 21.86 21.06 21.36 0.6M
2022-12-13 22.22 22.75 21.44 21.61 0.8M
2022-12-12 22.26 22.33 21.43 21.62 0.8M
2022-12-09 22.21 22.66 21.82 22.11 0.8M
2022-12-08 23.15 23.55 22.65 22.70 0.6M
2022-12-07 22.90 23.46 22.88 23.15 0.6M
2022-12-06 22.50 23.29 22.50 23.10 0.7M
2022-12-05 22.25 22.62 22.00 22.57 1.0M
2022-12-02 21.94 22.54 21.89 22.31 1.0M
2022-12-01 24.05 24.14 21.84 22.20 1.7M
2022-11-30 24.45 24.52 23.69 24.16 0.9M
2022-11-29 24.00 24.69 23.82 24.37 0.7M
2022-11-28 24.04 24.58 23.67 24.04 0.7M
2022-11-25 24.83 25.24 24.45 24.53 0.6M
2022-11-23 27.26 27.50 24.55 24.83 1.1M
2022-11-22 28.18 28.50 26.53 27.58 0.9M
2022-11-21 27.37 27.65 26.96 27.48 0.8M
2022-11-18 27.34 27.69 26.74 27.62 0.5M
2022-11-17 26.03 26.63 25.55 26.57 0.5M
2022-11-16 26.56 26.62 25.45 26.29 0.4M
2022-11-15 27.29 28.32 27.16 27.33 0.5M
2022-11-14 27.05 27.25 26.57 26.57 0.3M
2022-11-11 27.08 27.65 26.83 27.26 0.4M
2022-11-10 26.31 27.57 26.31 26.88 0.6M
2022-11-09 26.15 26.50 25.04 25.10 0.3M
2022-11-08 27.17 27.17 26.01 26.48 0.3M
2022-11-07 27.09 27.09 26.11 26.86 0.4M
2022-11-04 27.09 27.41 26.46 26.89 0.4M
2022-11-03 26.41 27.03 26.09 26.53 0.3M
2022-11-02 27.52 27.73 26.42 26.49 0.3M
2022-11-01 27.63 27.88 27.02 27.57 0.3M
2022-10-31 27.71 27.81 27.13 27.33 0.3M
2022-10-28 27.50 27.89 26.42 27.59 0.4M
2022-10-27 27.06 27.92 27.05 27.56 0.3M
2022-10-26 26.69 27.19 26.47 26.80 0.3M
2022-10-25 25.53 26.91 25.51 26.84 0.4M
2022-10-24 26.20 26.60 25.81 26.11 0.4M
2022-10-21 25.53 26.44 25.09 26.35 0.4M
2022-10-20 25.64 26.45 25.22 25.28 0.4M
2022-10-19 25.47 26.24 24.78 25.48 0.4M
2022-10-18 26.13 26.45 25.50 25.90 0.3M
2022-10-17 25.47 25.83 25.25 25.62 0.4M
2022-10-14 25.21 25.28 24.71 24.90 0.3M
2022-10-13 24.21 25.24 23.70 24.90 0.4M
2022-10-12 25.18 25.28 24.65 24.83 0.3M
2022-10-11 24.54 25.79 24.23 25.16 0.6M
2022-10-10 24.82 25.05 24.22 24.49 0.4M
2022-10-07 24.97 25.26 24.41 24.78 0.3M
2022-10-06 25.21 25.91 25.04 25.42 0.5M
2022-10-05 25.32 25.78 25.01 25.56 0.3M
2022-10-04 25.27 26.14 25.27 25.76 0.4M
2022-10-03 24.63 24.94 24.10 24.60 0.4M
2022-09-30 24.25 25.31 23.30 24.22 0.7M
2022-09-29 24.74 25.15 24.16 24.91 0.5M
2022-09-28 24.10 25.30 24.07 25.09 0.6M
2022-09-27 23.70 24.23 23.26 24.04 0.5M
2022-09-26 24.86 25.35 23.36 23.38 0.5M
2022-09-23 24.75 25.10 24.39 24.95 0.6M
2022-09-22 25.73 25.73 25.11 25.25 0.6M
2022-09-21 25.46 26.13 25.31 25.52 0.6M
2022-09-20 25.20 25.45 24.76 25.40 0.6M
2022-09-19 24.68 25.60 24.68 25.44 0.5M
2022-09-16 24.69 25.58 24.40 24.93 1.2M
2022-09-15 24.31 25.12 24.21 24.79 0.6M
2022-09-14 25.69 25.81 24.03 24.54 0.6M
2022-09-13 26.33 26.45 25.13 25.51 0.8M
2022-09-12 26.19 27.19 26.19 27.17 0.9M
2022-09-09 25.89 26.24 25.47 25.71 0.5M
2022-09-08 25.23 25.84 24.61 25.77 0.6M
2022-09-07 24.88 26.11 24.88 25.98 0.7M
2022-09-06 25.03 25.50 24.35 25.00 0.7M
2022-09-02 25.33 25.83 24.66 24.96 0.6M
2022-09-01 25.40 25.40 24.70 25.02 0.6M
2022-08-31 25.27 25.67 24.54 25.52 0.9M
2022-08-30 26.85 26.94 25.29 25.38 0.8M
2022-08-29 26.38 27.07 26.22 26.74 0.5M
2022-08-26 26.63 27.72 26.58 26.76 0.9M
2022-08-25 25.30 28.01 24.92 26.77 1.4M
2022-08-24 29.86 30.36 25.02 25.16 2.5M
2022-08-23 30.50 31.13 29.32 29.79 1.1M
2022-08-22 29.56 30.31 29.12 30.26 0.6M
2022-08-19 30.31 30.42 29.50 30.12 0.7M
2022-08-18 29.63 30.42 29.01 30.42 0.5M
2022-08-17 29.24 29.93 28.73 29.85 0.4M
2022-08-16 28.90 30.62 28.90 29.97 0.7M
2022-08-15 29.30 29.30 27.95 29.02 0.9M
2022-08-12 29.93 30.12 29.25 29.69 0.4M
2022-08-11 29.10 29.87 28.95 29.76 0.9M
2022-08-10 28.30 29.03 28.20 28.61 0.6M
2022-08-09 27.95 27.95 26.92 27.55 0.6M
2022-08-08 26.57 28.48 26.57 28.16 0.6M
2022-08-05 26.11 26.54 25.89 26.31 0.4M
2022-08-04 26.10 26.50 25.63 26.36 0.4M
2022-08-03 25.95 26.32 25.44 26.06 0.4M
2022-08-02 25.43 26.04 24.89 25.57 0.5M
2022-08-01 24.73 26.23 24.41 25.87 0.5M
2022-07-29 24.97 25.14 23.94 24.82 0.6M
2022-07-28 24.36 24.86 24.05 24.76 0.6M
2022-07-27 24.11 24.73 23.35 24.52 0.6M
2022-07-26 26.00 26.12 23.92 23.94 1.2M
2022-07-25 27.33 27.36 26.67 26.89 0.5M
2022-07-22 27.85 28.64 26.82 27.07 0.5M
2022-07-21 27.66 27.81 26.81 27.72 0.7M
2022-07-20 27.57 28.50 27.06 28.02 0.7M
2022-07-19 27.12 28.24 27.12 27.67 0.5M
2022-07-18 26.85 28.01 26.85 26.94 0.6M
2022-07-15 26.53 26.78 26.15 26.56 0.4M
2022-07-14 26.23 26.59 25.85 26.12 0.4M
2022-07-13 26.20 26.80 25.69 26.73 0.4M
2022-07-12 25.95 27.03 25.83 26.37 0.8M
2022-07-11 26.26 26.66 25.72 25.89 0.8M
2022-07-08 26.54 26.77 25.95 26.41 0.3M
2022-07-07 25.84 26.53 25.81 26.45 0.6M
2022-07-06 26.84 27.19 25.43 25.62 0.5M
2022-07-05 25.70 27.17 25.05 27.17 0.7M
2022-07-01 25.98 26.06 25.10 25.69 0.5M
2022-06-30 26.11 26.71 25.51 26.24 0.6M
2022-06-29 27.16 27.16 26.16 26.80 0.5M
2022-06-28 28.70 29.41 27.19 27.22 0.7M
2022-06-27 28.64 29.19 28.04 28.35 0.6M
2022-06-24 27.55 28.99 27.10 28.54 1.0M
2022-06-23 26.90 27.26 26.01 26.67 0.5M
2022-06-22 27.32 28.30 26.68 26.83 0.5M
2022-06-21 27.69 28.39 27.28 28.13 0.8M
2022-06-17 26.17 27.11 25.69 26.64 1.5M
2022-06-16 27.00 27.21 25.68 26.10 0.7M
2022-06-15 28.47 28.74 27.70 27.94 0.8M
2022-06-14 27.31 28.54 27.02 28.23 0.8M
2022-06-13 26.61 27.71 26.41 27.36 0.8M
2022-06-10 28.64 29.16 27.50 27.57 0.7M
2022-06-09 28.13 29.55 27.95 29.30 0.9M
2022-06-08 28.77 28.85 28.01 28.47 0.5M
2022-06-07 28.54 29.75 28.03 29.02 0.5M
2022-06-06 29.12 29.20 28.37 28.80 0.6M
2022-06-03 28.57 29.05 27.91 28.99 0.5M
2022-06-02 28.45 28.91 27.87 28.67 0.6M
2022-06-01 28.60 28.76 27.25 28.08 0.7M
2022-05-31 29.19 29.55 28.36 28.46 1.1M
2022-05-27 27.80 29.94 27.44 29.63 1.1M
2022-05-26 27.48 28.35 27.04 27.56 1.6M
2022-05-25 24.44 27.39 24.23 27.19 3.9M
2022-05-24 21.92 21.92 19.66 20.93 1.9M
2022-05-23 23.63 23.73 22.30 22.43 1.0M
2022-05-20 24.13 24.15 22.99 23.46 0.9M
2022-05-19 23.30 24.33 23.07 24.02 0.7M
2022-05-18 25.19 25.48 23.70 24.05 0.8M
2022-05-17 24.75 25.79 24.67 25.74 0.9M
2022-05-16 24.52 25.02 24.14 24.61 0.4M
2022-05-13 24.50 25.14 24.40 24.60 0.6M
2022-05-12 23.23 24.34 23.04 24.32 0.6M
2022-05-11 23.72 24.31 23.22 23.36 0.6M
2022-05-10 23.99 24.30 22.75 23.42 0.8M
2022-05-09 23.80 24.31 23.45 23.70 0.8M
2022-05-06 24.23 24.61 23.57 24.15 0.8M
2022-05-05 24.14 24.50 23.32 24.47 0.7M
2022-05-04 23.91 24.34 23.11 24.31 0.5M
2022-05-03 23.80 24.11 23.08 23.86 0.4M
2022-05-02 23.03 23.83 22.95 23.79 0.7M
2022-04-29 23.31 23.58 22.62 22.93 0.6M
2022-04-28 23.34 24.29 22.91 23.60 1.0M
2022-04-27 22.25 23.29 21.98 23.01 0.7M
2022-04-26 22.19 22.60 21.94 22.15 0.5M
2022-04-25 21.58 22.51 21.39 22.47 0.4M
2022-04-22 22.41 22.85 21.89 21.95 0.4M
2022-04-21 23.64 24.10 22.74 22.92 0.5M
2022-04-20 23.25 23.65 22.88 23.35 0.5M
2022-04-19 22.30 23.51 21.98 23.21 0.8M
2022-04-18 21.41 22.21 21.41 22.13 0.8M
2022-04-14 21.38 21.75 21.11 21.45 0.3M
2022-04-13 20.93 21.59 20.93 21.30 0.4M
2022-04-12 21.23 21.75 20.79 20.99 0.5M
2022-04-11 20.49 21.36 20.49 20.73 0.8M
2022-04-08 20.31 21.00 20.27 20.56 0.5M
2022-04-07 19.64 20.31 19.28 20.20 0.5M
2022-04-06 19.71 19.99 19.37 19.64 0.5M
2022-04-05 20.44 20.60 19.86 20.14 0.5M
2022-04-04 19.74 20.59 19.61 20.50 0.8M
2022-04-01 19.52 19.56 18.98 19.53 0.6M
2022-03-31 19.60 19.83 19.29 19.33 0.8M
2022-03-30 20.73 20.76 19.71 19.75 0.5M
2022-03-29 20.42 21.22 20.42 20.98 0.7M
2022-03-28 20.12 20.20 19.60 20.12 0.6M
2022-03-25 19.90 20.35 19.70 20.21 0.7M
2022-03-24 19.89 19.99 19.57 19.73 0.5M
2022-03-23 19.69 20.05 19.60 19.70 0.7M
2022-03-22 20.40 20.92 19.77 19.98 1.2M
2022-03-21 20.80 20.80 19.52 19.67 0.7M
2022-03-18 20.80 20.80 20.17 20.64 1.3M
2022-03-17 20.97 21.52 20.47 21.01 0.9M
2022-03-16 21.10 21.79 20.53 21.23 1.5M
2022-03-15 19.46 20.08 19.42 19.73 0.7M
2022-03-14 19.57 20.05 19.13 19.44 0.7M
2022-03-11 20.26 20.37 19.57 19.65 0.8M
2022-03-10 19.39 20.34 19.31 20.24 1.3M
2022-03-09 19.64 20.30 19.64 19.94 0.8M
2022-03-08 18.16 19.67 17.82 19.00 1.2M
2022-03-07 19.44 19.65 17.89 17.93 0.6M
2022-03-04 20.06 20.06 19.26 19.37 0.6M
2022-03-03 20.54 20.56 19.94 20.37 0.4M
2022-03-02 19.90 20.96 19.90 20.58 0.7M
2022-03-01 20.81 20.96 19.35 19.59 0.6M
2022-02-28 20.49 20.92 20.17 20.76 0.6M
2022-02-25 21.02 21.28 20.43 20.98 0.8M
2022-02-24 19.66 21.42 19.42 21.33 0.8M
2022-02-23 20.82 20.89 20.24 20.28 0.5M
2022-02-22 21.60 21.87 20.38 20.62 0.6M
2022-02-18 21.51 22.30 21.33 21.71 0.6M
2022-02-17 22.46 22.84 21.63 21.70 0.4M
2022-02-16 23.18 23.37 22.48 22.76 0.4M
2022-02-15 22.57 23.39 22.57 23.30 0.4M
2022-02-14 22.65 22.99 22.09 22.20 0.4M
2022-02-11 23.00 23.37 22.37 22.53 0.3M
2022-02-10 22.99 24.07 22.90 23.12 0.5M
2022-02-09 23.50 23.74 23.32 23.50 0.3M
2022-02-08 22.25 23.50 22.23 23.43 0.4M
2022-02-07 22.27 22.98 22.22 22.42 0.4M
2022-02-04 22.68 22.73 21.45 22.37 0.8M
2022-02-03 22.90 23.60 22.41 22.48 0.5M
2022-02-02 24.33 24.66 22.68 23.00 0.6M
2022-02-01 24.21 24.69 23.70 24.31 0.6M
2022-01-31 22.85 23.98 22.77 23.98 0.8M
2022-01-28 23.33 23.38 22.24 23.08 0.4M
2022-01-27 23.67 24.50 23.17 23.33 0.5M
2022-01-26 24.40 24.83 23.17 23.45 0.6M
2022-01-25 23.66 24.96 23.31 24.16 0.7M
2022-01-24 21.69 24.39 21.52 24.28 1.2M
2022-01-21 22.00 22.96 21.61 22.00 0.7M
2022-01-20 23.67 24.38 22.20 22.21 0.5M
2022-01-19 23.22 23.90 22.97 23.60 0.6M
2022-01-18 22.84 23.66 22.57 23.10 0.6M
2022-01-14 23.06 23.60 22.47 23.15 0.5M
2022-01-13 23.26 23.80 23.04 23.41 0.6M
2022-01-12 23.45 23.76 22.80 22.99 0.4M
2022-01-11 22.64 23.50 22.24 23.19 0.5M
2022-01-10 23.04 23.04 21.04 22.21 0.8M
2022-01-07 22.86 23.03 22.45 22.58 0.5M
2022-01-06 22.94 23.41 22.60 22.97 0.3M
2022-01-05 23.48 23.99 22.78 22.82 0.5M
2022-01-04 23.38 23.75 23.20 23.41 0.4M
2022-01-03 22.93 24.25 22.93 23.34 0.4M