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
2023-12-29 31.69 31.99 30.60 30.73 0.3M
2023-12-28 31.40 31.85 31.15 31.67 0.3M
2023-12-27 31.39 31.61 30.95 31.59 0.3M
2023-12-26 30.70 31.35 30.68 31.27 0.2M
2023-12-22 30.04 31.05 29.47 30.54 0.3M
2023-12-21 30.70 31.06 30.41 31.05 0.2M
2023-12-20 31.22 31.75 30.33 30.41 0.4M
2023-12-19 30.54 31.44 30.46 31.43 0.4M
2023-12-18 30.52 30.78 29.88 30.24 0.4M
2023-12-15 30.08 30.48 29.39 30.30 1.4M
2023-12-14 30.28 30.51 29.42 29.88 0.4M
2023-12-13 28.74 29.34 27.67 29.31 0.5M
2023-12-12 28.39 28.89 28.04 28.77 0.3M
2023-12-11 28.64 28.83 27.87 28.55 0.3M
2023-12-08 28.68 28.77 27.85 28.29 0.4M
2023-12-07 28.14 29.06 28.13 28.86 0.4M
2023-12-06 29.54 29.82 27.93 28.13 0.6M
2023-12-05 31.12 31.12 29.44 29.45 0.5M
2023-12-04 31.11 31.95 31.11 31.70 0.4M
2023-12-01 30.21 31.24 29.76 31.19 0.4M
2023-11-30 31.06 31.31 30.26 30.36 0.4M
2023-11-29 30.50 31.40 30.17 31.02 0.7M
2023-11-28 28.86 29.92 28.43 29.68 0.4M
2023-11-27 28.77 29.40 28.51 29.13 0.4M
2023-11-24 28.66 28.90 28.15 28.85 0.2M
2023-11-22 30.81 30.97 28.47 28.66 0.6M
2023-11-21 29.83 31.68 28.91 29.91 1.1M
2023-11-20 27.36 27.62 26.97 27.48 0.4M
2023-11-17 26.56 27.57 26.56 27.43 0.4M
2023-11-16 27.19 27.19 25.96 25.98 0.3M
2023-11-15 27.27 28.09 27.19 27.52 0.3M
2023-11-14 27.23 27.89 27.14 27.26 0.4M
2023-11-13 25.95 26.25 25.68 26.08 0.2M
2023-11-10 26.28 26.33 25.62 25.99 0.2M
2023-11-09 26.76 26.85 26.02 26.28 0.3M
2023-11-08 26.88 27.02 26.31 26.43 0.2M
2023-11-07 26.92 27.24 26.67 27.03 0.2M
2023-11-06 27.79 27.85 26.56 26.80 0.3M
2023-11-03 26.93 28.19 26.93 27.93 0.4M
2023-11-02 25.42 26.32 25.27 26.31 0.3M
2023-11-01 25.45 25.45 24.71 25.17 0.3M
2023-10-31 25.14 25.60 24.97 25.58 0.3M
2023-10-30 25.70 26.02 25.03 25.21 0.3M
2023-10-27 25.88 26.04 24.92 25.27 0.4M
2023-10-26 25.90 26.35 25.55 25.99 0.2M
2023-10-25 25.73 26.18 25.40 25.76 0.3M
2023-10-24 26.31 26.79 25.86 25.88 0.4M
2023-10-23 26.69 26.69 25.95 26.02 0.4M
2023-10-20 27.40 27.40 26.47 26.73 0.5M
2023-10-19 28.28 28.51 27.38 27.40 0.4M
2023-10-18 28.47 28.84 28.11 28.47 0.4M
2023-10-17 27.54 29.23 27.54 28.71 0.5M
2023-10-16 27.21 27.91 27.21 27.79 0.4M
2023-10-13 27.38 27.74 26.96 26.98 0.3M
2023-10-12 28.25 28.25 27.15 27.43 0.4M
2023-10-11 27.85 28.46 27.65 28.22 0.4M
2023-10-10 26.66 28.29 26.52 27.89 0.5M
2023-10-09 26.15 26.80 25.91 26.44 0.3M
2023-10-06 26.63 26.87 25.83 26.52 0.4M
2023-10-05 27.34 27.56 26.39 26.61 0.4M
2023-10-04 27.63 27.74 26.93 26.95 0.5M
2023-10-03 28.33 28.57 27.66 27.71 0.4M
2023-10-02 28.44 29.10 28.19 28.44 0.5M
2023-09-29 28.49 29.30 28.29 28.76 0.5M
2023-09-28 27.52 28.24 27.45 27.93 0.3M
2023-09-27 27.02 27.47 26.58 27.22 0.3M
2023-09-26 27.13 27.49 26.90 26.99 0.3M
2023-09-25 26.65 27.59 26.65 27.26 0.3M
2023-09-22 26.41 27.16 26.40 27.02 0.2M
2023-09-21 26.31 26.71 26.23 26.35 0.3M
2023-09-20 26.49 26.86 26.37 26.43 0.3M
2023-09-19 26.47 26.73 26.20 26.35 0.3M
2023-09-18 27.18 27.23 26.26 26.48 0.5M
2023-09-15 27.79 28.01 27.16 27.28 2.2M
2023-09-14 26.99 28.20 26.99 28.08 0.5M
2023-09-13 27.40 27.52 26.29 26.81 0.5M
2023-09-12 27.87 28.11 27.20 27.23 0.3M
2023-09-11 28.03 28.41 27.88 27.99 0.4M
2023-09-08 27.42 27.98 26.91 27.88 0.5M
2023-09-07 27.83 27.83 27.15 27.65 0.5M
2023-09-06 28.29 28.58 27.44 27.81 0.5M
2023-09-05 29.16 29.16 27.54 27.98 0.7M
2023-09-01 29.25 29.98 29.06 29.82 0.8M
2023-08-31 27.62 29.20 27.12 28.67 1.4M
2023-08-30 24.25 25.19 24.20 24.73 0.6M
2023-08-29 23.86 24.91 23.79 24.67 0.5M
2023-08-28 24.23 24.78 23.88 23.89 0.5M
2023-08-25 24.45 24.82 23.85 24.22 0.4M
2023-08-24 24.84 25.31 24.08 24.15 0.6M
2023-08-23 25.16 25.40 24.62 25.03 0.4M
2023-08-22 26.04 26.04 25.37 25.80 0.4M
2023-08-21 26.81 27.23 26.31 26.53 0.4M
2023-08-18 26.66 27.32 26.66 26.86 0.5M
2023-08-17 27.19 27.66 26.76 26.86 0.4M
2023-08-16 27.25 27.87 27.17 27.19 0.4M
2023-08-15 26.52 27.01 26.27 26.87 0.4M
2023-08-14 25.84 26.83 25.44 26.81 0.5M
2023-08-11 25.76 26.32 25.62 26.17 0.4M
2023-08-10 27.36 27.57 25.87 25.91 0.5M
2023-08-09 26.95 27.27 26.71 27.12 0.3M
2023-08-08 27.32 27.35 26.57 27.16 0.4M
2023-08-07 27.50 27.99 27.22 27.48 0.4M
2023-08-04 27.36 27.67 26.83 27.61 0.4M
2023-08-03 26.52 27.44 26.46 27.22 0.4M
2023-08-02 26.65 27.02 26.45 26.47 0.3M
2023-08-01 26.96 27.07 26.49 26.93 0.3M
2023-07-31 27.25 27.55 26.81 27.04 0.3M
2023-07-28 26.91 27.61 26.83 27.17 0.4M
2023-07-27 27.00 27.35 26.62 26.70 0.4M
2023-07-26 26.81 27.60 26.81 26.98 0.5M
2023-07-25 26.27 27.08 26.13 26.86 0.4M
2023-07-24 26.43 27.08 26.27 26.60 0.4M
2023-07-21 26.86 26.86 25.92 26.35 0.3M
2023-07-20 26.75 26.89 26.10 26.60 0.3M
2023-07-19 26.92 27.19 26.50 26.83 0.4M
2023-07-18 25.99 26.82 25.77 26.80 0.4M
2023-07-17 25.55 26.27 25.19 25.98 0.4M
2023-07-14 25.30 25.58 24.57 25.56 0.4M
2023-07-13 25.69 25.69 24.82 25.37 0.4M
2023-07-12 26.21 26.50 25.70 25.75 0.7M
2023-07-11 25.00 25.70 24.85 25.68 0.6M
2023-07-10 24.06 24.97 23.99 24.91 0.5M
2023-07-07 23.61 24.28 23.56 24.14 0.5M
2023-07-06 23.84 24.18 23.42 23.57 0.5M
2023-07-05 24.42 24.47 23.89 24.08 0.5M
2023-07-03 23.90 24.92 23.90 24.67 0.3M
2023-06-30 24.42 24.50 23.66 23.93 0.5M
2023-06-29 23.50 24.65 23.50 24.31 0.5M
2023-06-28 24.07 24.08 23.08 23.51 0.5M
2023-06-27 24.06 24.33 23.92 24.05 0.8M
2023-06-26 24.14 24.72 24.05 24.24 0.5M
2023-06-23 24.62 25.05 24.17 24.19 1.8M
2023-06-22 24.88 25.04 24.51 24.85 0.4M
2023-06-21 24.45 25.26 24.35 25.04 0.5M
2023-06-20 24.62 24.86 24.26 24.43 0.4M
2023-06-16 25.16 25.16 24.20 24.68 0.9M
2023-06-15 24.87 25.18 24.45 24.83 0.7M
2023-06-14 25.45 25.95 24.79 24.98 0.8M
2023-06-13 24.51 25.35 24.40 25.15 0.7M
2023-06-12 23.78 24.83 23.73 24.45 0.7M
2023-06-09 23.40 23.86 22.90 23.83 0.7M
2023-06-08 22.73 23.28 22.39 23.19 0.7M
2023-06-07 21.61 22.89 21.52 22.73 0.9M
2023-06-06 19.45 21.28 19.40 21.26 0.7M
2023-06-05 18.92 19.80 18.88 19.51 0.9M
2023-06-02 18.07 19.29 17.99 19.22 0.9M
2023-06-01 17.31 18.36 16.85 17.84 0.9M
2023-05-31 17.93 18.30 17.21 17.26 0.9M
2023-05-30 18.30 18.34 17.66 17.90 0.6M
2023-05-26 18.38 18.70 18.10 18.30 0.7M
2023-05-25 19.34 19.56 18.22 18.51 1.0M
2023-05-24 21.14 21.68 20.08 20.27 0.5M
2023-05-23 20.92 21.39 20.75 20.75 0.4M
2023-05-22 21.58 21.65 20.78 20.85 0.6M
2023-05-19 22.88 22.93 21.23 21.51 0.6M
2023-05-18 23.29 23.64 22.84 23.41 0.5M
2023-05-17 22.87 23.49 22.77 23.41 0.5M
2023-05-16 22.82 23.20 22.26 22.89 0.5M
2023-05-15 22.95 23.39 22.73 23.12 0.3M
2023-05-12 22.86 22.94 22.36 22.81 0.3M
2023-05-11 22.29 22.79 22.11 22.74 0.3M
2023-05-10 22.78 22.80 22.14 22.37 0.4M
2023-05-09 22.14 22.44 21.92 22.20 0.4M
2023-05-08 23.18 23.33 22.32 22.39 0.4M
2023-05-05 22.68 23.18 22.67 22.96 0.4M
2023-05-04 22.73 22.73 22.06 22.24 0.4M
2023-05-03 23.19 23.39 22.72 22.91 0.5M
2023-05-02 22.85 23.15 22.21 23.14 0.6M
2023-05-01 22.69 23.29 22.69 23.02 0.5M
2023-04-28 22.64 23.04 22.55 22.80 0.4M
2023-04-27 22.49 22.70 21.88 22.69 0.4M
2023-04-26 21.59 22.56 21.59 22.49 0.5M
2023-04-25 22.69 22.69 21.34 21.69 0.7M
2023-04-24 23.32 23.45 22.95 22.97 0.5M
2023-04-21 23.05 23.36 22.91 23.32 0.5M
2023-04-20 22.29 23.03 22.20 23.01 0.4M
2023-04-19 21.98 22.48 21.82 22.46 0.3M
2023-04-18 22.12 22.36 21.86 22.07 0.3M
2023-04-17 22.10 22.36 21.76 22.04 0.4M
2023-04-14 22.04 22.69 21.83 22.02 0.3M
2023-04-13 22.13 22.24 21.67 21.70 0.3M
2023-04-12 22.83 22.83 21.86 21.99 0.4M
2023-04-11 22.19 22.86 21.95 22.67 0.6M
2023-04-10 21.31 21.99 21.28 21.92 0.4M
2023-04-06 21.57 21.66 21.28 21.44 0.4M
2023-04-05 21.74 21.75 21.30 21.69 0.4M
2023-04-04 22.32 22.50 21.62 21.95 0.4M
2023-04-03 21.68 22.33 21.68 22.18 0.6M
2023-03-31 21.52 21.70 21.26 21.63 0.4M
2023-03-30 21.61 21.87 21.23 21.30 0.3M
2023-03-29 21.66 21.66 20.83 21.33 0.5M
2023-03-28 21.27 21.98 21.27 21.52 0.4M
2023-03-27 21.62 21.68 21.10 21.12 0.4M
2023-03-24 20.75 21.48 20.64 21.27 0.5M
2023-03-23 21.74 21.93 20.54 20.98 0.8M
2023-03-22 22.09 22.47 21.49 21.49 0.7M
2023-03-21 22.85 23.39 22.23 22.28 0.5M
2023-03-20 22.63 23.18 22.10 22.17 0.7M
2023-03-17 23.08 23.08 21.94 22.08 1.8M
2023-03-16 23.14 23.54 22.69 23.35 0.8M
2023-03-15 22.33 23.65 21.94 23.47 1.1M
2023-03-14 23.32 23.50 21.73 23.21 1.5M
2023-03-13 23.14 23.39 22.00 22.90 1.7M
2023-03-10 25.11 25.28 23.72 23.93 0.8M
2023-03-09 25.30 25.54 24.96 25.32 0.9M
2023-03-08 26.10 26.28 25.48 25.62 0.6M
2023-03-07 25.17 26.38 25.16 26.01 0.5M
2023-03-06 26.54 26.54 25.05 25.16 0.6M
2023-03-03 26.51 26.70 26.07 26.54 0.4M
2023-03-02 25.73 26.49 25.65 26.44 0.4M
2023-03-01 25.82 26.34 25.60 25.71 0.4M
2023-02-28 25.37 26.30 25.37 26.11 0.7M
2023-02-27 26.09 26.15 25.31 25.33 0.5M
2023-02-24 25.68 25.96 25.53 25.69 0.5M
2023-02-23 26.02 26.40 25.89 26.15 0.4M
2023-02-22 25.84 26.65 25.84 26.02 0.7M
2023-02-21 26.75 27.58 25.86 25.90 0.9M
2023-02-17 26.14 26.17 25.67 25.95 0.7M
2023-02-16 26.28 26.75 25.91 26.14 0.7M
2023-02-15 25.64 27.27 25.15 26.65 1.6M
2023-02-14 23.93 24.77 23.72 24.72 0.7M
2023-02-13 23.81 24.17 23.27 24.11 0.5M
2023-02-10 23.77 24.12 23.47 23.80 0.6M
2023-02-09 24.92 25.36 23.95 23.95 0.5M
2023-02-08 25.25 25.27 24.34 24.56 0.7M
2023-02-07 25.03 25.58 24.77 25.49 0.5M
2023-02-06 26.41 26.59 25.19 25.25 0.7M
2023-02-03 26.88 27.27 26.49 26.80 0.6M
2023-02-02 26.11 27.44 26.11 27.14 0.9M
2023-02-01 25.97 26.39 25.66 26.09 0.7M
2023-01-31 25.20 26.15 25.19 26.02 0.8M
2023-01-30 24.81 25.43 24.56 25.11 0.9M
2023-01-27 25.25 25.55 24.83 25.12 0.7M
2023-01-26 24.59 25.25 24.30 25.10 0.6M
2023-01-25 23.75 24.59 23.45 24.41 0.7M
2023-01-24 23.64 23.97 23.39 23.84 0.6M
2023-01-23 23.24 23.99 23.09 23.90 0.6M
2023-01-20 22.31 23.21 22.14 23.07 0.9M
2023-01-19 22.36 22.36 22.00 22.18 0.5M
2023-01-18 22.93 23.53 22.44 22.47 0.5M
2023-01-17 23.64 23.90 22.71 22.90 0.5M
2023-01-13 22.92 24.23 22.92 23.88 0.4M
2023-01-12 22.69 23.23 22.53 23.17 0.5M
2023-01-11 22.81 23.01 22.60 22.68 0.5M
2023-01-10 22.51 22.90 21.71 22.71 0.7M
2023-01-09 22.72 22.99 22.26 22.64 0.7M
2023-01-06 22.35 23.19 22.34 22.79 0.6M
2023-01-05 21.94 22.23 21.33 22.18 0.5M
2023-01-04 22.26 22.58 21.98 22.21 0.8M
2023-01-03 22.51 22.72 21.85 21.87 0.6M