Stockscreener 앱 받기
13.61
5.32%
0.69
Caleres Inc 주식 (CAL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-19 | $13.72 | $13.18 | $0.5388 | 187,478.0 | +5.26% |
| 2026-08-18 | $13.34 | $12.87 | $0.47 | 496,938.0 | -2.71% |
| 2026-08-17 | $13.31 | $12.99 | $0.32 | 351,586.0 | -0.67% |
| 2026-08-14 | $13.75 | $13.19 | $0.5672 | 285,447.0 | -2.62% |
| 2026-08-13 | $13.88 | $13.37 | $0.51 | 365,379.0 | +1.33% |
| 2026-08-12 | $14.10 | $13.53 | $0.57 | 477,543.0 | -4.24% |
| 2026-08-11 | $14.52 | $14.13 | $0.39 | 409,419.0 | -2.21% |
| 2026-08-10 | $14.93 | $14.39 | $0.54 | 374,673.0 | -0.21% |
| 2026-08-07 | $14.54 | $13.98 | $0.56 | 431,727.0 | +0.28% |
| 2026-08-06 | $14.73 | $13.99 | $0.74 | 888,829.0 | +0.98% |
| 2026-08-05 | $14.81 | $14.19 | $0.625 | 623,583.0 | +0.49% |
| 2026-08-04 | $14.61 | $13.95 | $0.66 | 696,232.0 | +1.79% |
| 2026-08-03 | $14.12 | $13.24 | $0.875 | 648,529.0 | +8.95% |
| 2026-07-31 | $13.06 | $12.56 | $0.505 | 341,410.0 | -1.31% |
| 2026-07-30 | $13.11 | $12.66 | $0.45 | 473,532.0 | +1.24% |
| 2026-07-29 | $13.22 | $12.60 | $0.62 | 598,247.0 | -3.31% |
| 2026-07-28 | $13.39 | $12.55 | $0.84 | 548,128.0 | +6.31% |
| 2026-07-27 | $12.54 | $12.10 | $0.44 | 360,132.0 | +6.20% |
| 2026-07-24 | $12.02 | $11.45 | $0.565 | 294,808.0 | +0.86% |
| 2026-07-23 | $12.15 | $11.57 | $0.58 | 464,338.0 | -7.01% |
| 2026-07-22 | $12.62 | $12.03 | $0.585 | 453,989.0 | +6.44% |
| 2026-07-21 | $11.87 | $11.53 | $0.3443 | 366,631.0 | -0.51% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $14.93 | $12.87 | $2.06 | 6,237,363.0 | +5.84% |
| 2026-07 | $13.39 | $11.13 | $2.26 | 9,755,060.0 | +3.88% |
| 2026-06 | $15.04 | $12.10 | $2.94 | 15,927,567.0 | -15.04% |
| 2026-05 | $15.02 | $10.60 | $4.42 | 13,315,987.0 | +11.15% |
| 2026-04 | $14.58 | $10.33 | $4.25 | 11,926,959.0 | +24.29% |
| 2026-03 | $11.92 | $8.80 | $3.12 | 16,869,491.0 | -11.35% |
| 2026-02 | $13.70 | $11.29 | $2.41 | 9,965,097.0 | -2.70% |
| 2026-01 | $14.48 | $11.94 | $2.54 | 12,568,758.0 | +0.41% |
Caleres Inc 주식 (CAL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $13.86 | $11.09 | $2.77 | 23,053,284.0 | +11.10% |
| 2025-11 | $11.88 | $9.54 | $2.34 | 26,925,163.0 | +6.07% |
| 2025-10 | $14.40 | $10.51 | $3.89 | 19,560,863.0 | -15.34% |
| 2025-09 | $16.14 | $12.69 | $3.46 | 21,066,683.0 | -13.07% |
| 2025-08 | $15.95 | $12.94 | $3.01 | 13,242,707.0 | +9.25% |
| 2025-07 | $15.78 | $12.14 | $3.64 | 15,680,698.0 | +12.36% |
| 2025-06 | $14.51 | $12.09 | $2.42 | 20,818,281.0 | -9.14% |
| 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% |
1.98%
자본화:
|
볼륨(24시간):