Stockscreener 앱 받기
38.32
0.37%
+0.14
시간 외 거래:
38.32
Caleres Inc 주식 (CAL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-14 | $39.12 | $37.91 | $1.21 | 447,209.0 | +0.37% |
| 2024-05-13 | $39.55 | $38.14 | $1.41 | 399,494.0 | +0.26% |
| 2024-05-10 | $39.66 | $37.87 | $1.79 | 301,942.0 | -3.67% |
| 2024-05-09 | $39.57 | $38.51 | $1.06 | 351,642.0 | +1.23% |
| 2024-05-08 | $39.05 | $37.51 | $1.54 | 314,578.0 | +2.49% |
| 2024-05-07 | $39.97 | $37.96 | $2.01 | 493,418.0 | +0.98% |
| 2024-05-06 | $37.95 | $37.18 | $0.77 | 359,245.0 | +2.06% |
| 2024-05-03 | $37.51 | $36.80 | $0.705 | 290,325.0 | +1.09% |
| 2024-05-02 | $37.10 | $36.34 | $0.76 | 270,996.0 | +1.22% |
| 2024-05-01 | $37.42 | $36.07 | $1.35 | 257,891.0 | -1.90% |
| 2024-04-30 | $37.74 | $36.76 | $0.98 | 315,171.0 | -2.36% |
| 2024-04-29 | $38.35 | $37.27 | $1.08 | 387,402.0 | +2.11% |
| 2024-04-26 | $37.53 | $36.43 | $1.10 | 212,107.0 | +1.51% |
| 2024-04-25 | $36.45 | $35.62 | $0.82 | 294,572.0 | -0.93% |
| 2024-04-24 | $37.70 | $36.70 | $1.00 | 347,510.0 | -2.62% |
| 2024-04-23 | $37.79 | $35.88 | $1.91 | 446,361.0 | +5.30% |
| 2024-04-22 | $36.37 | $35.34 | $1.03 | 425,320.0 | +1.59% |
| 2024-04-19 | $35.28 | $34.66 | $0.62 | 497,014.0 | +1.18% |
| 2024-04-18 | $35.62 | $34.64 | $0.98 | 411,877.0 | +0.43% |
| 2024-04-17 | $35.46 | $34.48 | $0.98 | 324,264.0 | -1.20% |
| 2024-04-16 | $35.27 | $34.36 | $0.91 | 349,164.0 | +0.20% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $39.97 | $36.07 | $3.90 | 3,933,949.0 | +4.05% |
| 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% |
Caleres Inc 주식 (CAL) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.32%
0.16%
자본화:
|
볼륨(24시간):