Stockscreener 앱 받기
13.57
3.19%
0.42
시간 외 거래:
13.57
Caleres Inc 주식 (CAL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $13.63 | $13.23 | $0.406 | 905,513.0 | +3.19% |
| 2025-06-05 | $13.58 | $13.01 | $0.57 | 1,822,730.0 | -1.42% |
| 2025-06-04 | $13.50 | $13.12 | $0.38 | 940,767.0 | -0.15% |
| 2025-06-03 | $13.79 | $13.00 | $0.785 | 1,127,642.0 | +1.37% |
| 2025-06-02 | $13.38 | $13.00 | $0.38 | 1,225,479.0 | -2.01% |
| 2025-05-30 | $13.66 | $13.14 | $0.52 | 1,812,718.0 | +0.52% |
| 2025-05-29 | $14.98 | $13.16 | $1.82 | 5,573,733.0 | -18.32% |
| 2025-05-28 | $16.86 | $16.00 | $0.85 | 1,549,928.0 | -1.15% |
| 2025-05-27 | $16.60 | $15.68 | $0.92 | 1,443,301.0 | +3.82% |
| 2025-05-23 | $16.11 | $15.82 | $0.29 | 712,908.0 | -3.33% |
| 2025-05-22 | $16.73 | $16.24 | $0.49 | 484,151.0 | +1.79% |
| 2025-05-21 | $16.79 | $16.17 | $0.615 | 670,576.0 | -6.13% |
| 2025-05-20 | $17.53 | $17.05 | $0.48 | 585,217.0 | +1.11% |
| 2025-05-19 | $17.52 | $16.98 | $0.535 | 697,055.0 | -4.10% |
| 2025-05-16 | $18.12 | $17.16 | $0.96 | 651,301.0 | +1.65% |
| 2025-05-15 | $17.88 | $17.15 | $0.73 | 1,138,443.0 | +0.29% |
| 2025-05-14 | $17.82 | $17.00 | $0.82 | 614,407.0 | -0.17% |
| 2025-05-13 | $17.85 | $17.25 | $0.60 | 742,061.0 | +0.63% |
| 2025-05-12 | $18.27 | $16.43 | $1.84 | 1,584,288.0 | +15.46% |
| 2025-05-09 | $15.83 | $15.03 | $0.80 | 670,827.0 | -3.95% |
Caleres Inc 주식 (CAL) 연도별 가격 이력
이 심층 분석에서는 Caleres Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CAL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Caleres Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Caleres Inc 주식 (CAL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $13.79 | $13.00 | $0.785 | 6,927,644.0 | +0.89% |
| 2025-05 | $18.27 | $13.14 | $5.13 | 23,465,377.0 | -11.75% |
| 2025-04 | $18.08 | $14.25 | $3.83 | 23,681,937.0 | -11.55% |
| 2025-03 | $17.99 | $15.00 | $2.99 | 21,548,888.0 | +6.62% |
| 2025-02 | $18.38 | $15.60 | $2.78 | 14,028,413.0 | -11.84% |
| 2025-01 | $23.82 | $18.30 | $5.52 | 12,045,984.0 | -20.85% |
Caleres Inc 주식 (CAL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $33.22 | $22.07 | $11.15 | 17,965,097.0 | -26.17% |
| 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% |
Caleres Inc 주식 (CAL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.43%
0.94%
자본화:
|
볼륨(24시간):