ストックスクリーナーアプリを入手
23.53
4.81%
1.08
アフターアワーズ：
23.53
Caleres Inc (CAL) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12-20 | $23.88 | $22.07 | $1.81 | 2,857,941.0 | +4.81% |
| 2024-12-19 | $23.73 | $22.34 | $1.39 | 955,122.0 | -3.27% |
| 2024-12-18 | $24.33 | $23.01 | $1.32 | 933,751.0 | -2.81% |
| 2024-12-17 | $24.48 | $23.72 | $0.76 | 715,379.0 | +0.29% |
| 2024-12-16 | $25.04 | $23.74 | $1.30 | 815,229.0 | -4.80% |
| 2024-12-13 | $25.11 | $24.51 | $0.60 | 774,527.0 | +1.26% |
| 2024-12-12 | $26.16 | $24.62 | $1.54 | 881,399.0 | -5.26% |
| 2024-12-11 | $27.11 | $26.04 | $1.07 | 594,418.0 | -3.34% |
| 2024-12-10 | $27.41 | $26.57 | $0.845 | 662,518.0 | +0.00% |
| 2024-12-09 | $28.27 | $26.92 | $1.35 | 957,025.0 | -0.77% |
| 2024-12-06 | $27.50 | $26.73 | $0.77 | 975,953.0 | +2.30% |
| 2024-12-05 | $29.43 | $26.05 | $3.38 | 2,522,155.0 | -19.97% |
| 2024-12-04 | $33.22 | $31.99 | $1.23 | 526,748.0 | +2.25% |
| 2024-12-03 | $32.61 | $31.80 | $0.81 | 418,117.0 | +0.37% |
| 2024-12-02 | $32.74 | $31.00 | $1.74 | 544,873.0 | +4.12% |
| 2024-11-29 | $31.83 | $30.94 | $0.89 | 245,998.0 | -1.77% |
| 2024-11-27 | $31.86 | $31.18 | $0.675 | 413,668.0 | +1.77% |
| 2024-11-26 | $32.48 | $30.90 | $1.58 | 442,003.0 | -5.24% |
| 2024-11-25 | $33.24 | $32.05 | $1.20 | 763,268.0 | +4.06% |
| 2024-11-22 | $31.95 | $30.81 | $1.14 | 424,775.0 | +3.48% |
Caleres Inc (CAL) 株の年ごとの株価履歴
この詳細な分析では、Caleres Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はCAL株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Caleres Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のCaleres Inc (CAL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $33.22 | $22.07 | $11.15 | 17,993,096.0 | -24.27% |
| 2024-11 | $33.24 | $28.80 | $4.44 | 9,165,417.0 | +4.09% |
| 2024-10 | $34.38 | $28.65 | $5.73 | 14,445,786.0 | -9.68% |
| 2024-09 | $40.71 | $29.32 | $11.39 | 18,621,255.0 | -21.55% |
| 2024-08 | $44.51 | $33.12 | $11.39 | 9,787,910.0 | +9.26% |
| 2024-07 | $39.56 | $31.55 | $8.01 | 11,585,432.0 | +14.76% |
| 2024-06 | $35.72 | $32.20 | $3.52 | 15,188,215.0 | -3.11% |
| 2024-05 | $39.97 | $34.23 | $5.74 | 9,600,845.0 | -5.84% |
| 2024-04 | $41.29 | $34.36 | $6.93 | 8,540,685.0 | -10.24% |
| 2024-03 | $41.94 | $34.45 | $7.49 | 9,936,334.0 | +6.27% |
| 2024-02 | $39.01 | $31.03 | $7.98 | 8,189,695.0 | +23.08% |
| 2024-01 | $32.80 | $28.36 | $4.44 | 6,101,124.0 | +2.08% |
2023年のCaleres Inc (CAL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $31.99 | $27.67 | $4.32 | 8,318,139.0 | +1.22% |
| 2023-11 | $31.68 | $24.71 | $6.97 | 8,126,312.0 | +18.69% |
| 2023-10 | $29.23 | $24.92 | $4.31 | 8,479,092.0 | -11.06% |
| 2023-09 | $29.98 | $26.20 | $3.78 | 10,167,905.0 | +0.31% |
| 2023-08 | $29.20 | $23.79 | $5.41 | 10,592,938.0 | +6.03% |
| 2023-07 | $27.61 | $23.42 | $4.19 | 8,563,962.0 | +13.00% |
| 2023-06 | $25.95 | $16.85 | $9.10 | 15,214,476.0 | +38.64% |
| 2023-05 | $23.64 | $17.21 | $6.43 | 11,235,283.0 | -24.30% |
| 2023-04 | $23.45 | $21.28 | $2.17 | 8,114,767.0 | +5.41% |
| 2023-03 | $26.70 | $20.54 | $6.16 | 16,646,680.0 | -17.16% |
| 2023-02 | $27.58 | $23.27 | $4.31 | 12,989,152.0 | +0.35% |
| 2023-01 | $26.15 | $21.33 | $4.82 | 12,988,211.0 | +16.79% |
2022年のCaleres Inc (CAL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $24.14 | $19.35 | $4.79 | 16,606,920.0 | -7.78% |
| 2022-11 | $28.50 | $23.67 | $4.83 | 11,269,758.0 | -11.60% |
| 2022-10 | $27.92 | $23.70 | $4.22 | 7,878,474.0 | +12.84% |
| 2022-09 | $27.19 | $23.26 | $3.93 | 13,499,305.0 | -5.09% |
| 2022-08 | $31.13 | $24.41 | $6.72 | 17,181,885.0 | +2.82% |
| 2022-07 | $28.64 | $23.35 | $5.29 | 11,491,125.0 | -5.41% |
| 2022-06 | $29.75 | $25.50 | $4.25 | 14,779,562.0 | -7.80% |
| 2022-05 | $29.94 | $19.66 | $10.29 | 20,744,217.0 | +24.12% |
| 2022-04 | $24.29 | $18.98 | $5.31 | 11,766,075.0 | +18.62% |
| 2022-03 | $21.79 | $17.82 | $3.97 | 18,407,245.0 | -6.89% |
| 2022-02 | $24.69 | $19.41 | $5.28 | 9,839,531.0 | -13.43% |
| 2022-01 | $24.96 | $21.04 | $3.92 | 11,231,001.0 | +5.73% |
2.02%
大文字化:
|
ボリューム (24 時間):