Stockscreener 앱 받기
15.26
3.96%
-0.63
시간 외 거래:
15.26
Caleres Inc 주식 (CAL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $16.01 | $15.25 | $0.76 | 537,793.0 | -3.96% |
| 2025-05-02 | $16.13 | $15.52 | $0.61 | 573,380.0 | +3.59% |
| 2025-05-01 | $15.63 | $15.07 | $0.565 | 463,359.0 | +0.66% |
| 2025-04-30 | $15.33 | $14.80 | $0.53 | 543,648.0 | -1.68% |
| 2025-04-29 | $15.53 | $15.01 | $0.52 | 573,116.0 | -0.77% |
| 2025-04-28 | $15.88 | $15.29 | $0.59 | 429,733.0 | +0.90% |
| 2025-04-25 | $15.61 | $15.06 | $0.55 | 563,682.0 | -1.46% |
| 2025-04-24 | $15.84 | $14.92 | $0.92 | 748,199.0 | +4.45% |
| 2025-04-23 | $16.46 | $15.01 | $1.45 | 1,048,176.0 | -1.83% |
| 2025-04-22 | $15.58 | $14.90 | $0.68 | 898,318.0 | +0.26% |
| 2025-04-21 | $15.29 | $14.63 | $0.655 | 721,290.0 | +0.13% |
| 2025-04-17 | $15.30 | $14.25 | $1.05 | 843,040.0 | +5.97% |
| 2025-04-16 | $15.40 | $14.28 | $1.12 | 857,300.0 | -4.45% |
| 2025-04-15 | $15.78 | $14.81 | $0.97 | 1,458,606.0 | -3.27% |
| 2025-04-14 | $16.35 | $15.21 | $1.14 | 937,729.0 | -2.26% |
| 2025-04-11 | $16.28 | $15.00 | $1.28 | 1,050,118.0 | -1.79% |
| 2025-04-10 | $16.55 | $15.32 | $1.23 | 1,392,352.0 | -4.92% |
| 2025-04-09 | $17.60 | $14.35 | $3.25 | 1,837,716.0 | +15.57% |
| 2025-04-08 | $16.43 | $14.33 | $2.10 | 1,610,444.0 | -7.80% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $16.13 | $15.07 | $1.06 | 2,112,325.0 | +0.13% |
| 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% |
0.75%
0.09%
자본화:
|
볼륨(24시간):