Stockscreener 앱 받기
30.46
2.39%
0.71
시장 영업 전:
30.11
-0.35
-1.15%
Caleres Inc 주식 (CAL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $30.70 | $29.46 | $1.24 | 388,222.0 | +2.39% |
| 2024-11-20 | $29.95 | $29.20 | $0.75 | 533,585.0 | -0.03% |
| 2024-11-19 | $30.11 | $29.35 | $0.76 | 372,580.0 | -0.27% |
| 2024-11-18 | $30.80 | $29.83 | $0.97 | 444,150.0 | -2.29% |
| 2024-11-15 | $31.29 | $30.21 | $1.07 | 393,949.0 | +0.39% |
| 2024-11-14 | $32.09 | $30.06 | $2.04 | 420,197.0 | -4.22% |
| 2024-11-13 | $32.77 | $31.75 | $1.02 | 420,920.0 | -0.28% |
| 2024-11-12 | $31.94 | $31.24 | $0.70 | 473,719.0 | +1.79% |
| 2024-11-11 | $31.32 | $30.02 | $1.30 | 457,652.0 | +5.04% |
| 2024-11-08 | $30.13 | $29.42 | $0.71 | 367,794.0 | -1.52% |
| 2024-11-07 | $30.84 | $29.97 | $0.87 | 444,727.0 | +0.33% |
| 2024-11-06 | $31.08 | $29.99 | $1.09 | 683,808.0 | +3.36% |
| 2024-11-05 | $29.29 | $28.80 | $0.49 | 434,132.0 | +0.21% |
| 2024-11-04 | $29.81 | $29.09 | $0.72 | 552,867.0 | -1.02% |
| 2024-11-01 | $30.10 | $29.34 | $0.76 | 487,403.0 | -1.47% |
| 2024-10-31 | $30.72 | $29.57 | $1.15 | 518,842.0 | -2.51% |
| 2024-10-30 | $31.05 | $30.39 | $0.66 | 535,801.0 | -0.52% |
| 2024-10-29 | $30.91 | $29.95 | $0.957 | 443,699.0 | +0.29% |
| 2024-10-28 | $30.73 | $28.79 | $1.94 | 577,019.0 | +6.86% |
| 2024-10-25 | $29.46 | $28.65 | $0.81 | 530,951.0 | -1.03% |
| 2024-10-24 | $29.78 | $28.79 | $0.99 | 579,442.0 | -1.46% |
| 2024-10-23 | $29.76 | $29.34 | $0.42 | 582,183.0 | -1.41% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $32.77 | $28.80 | $3.97 | 7,263,927.0 | +2.04% |
| 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% |
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% |
3.00%
1.22%
자본화:
|
볼륨(24시간):