Caleres Inc

CAL
🏛️ 美国 →
13.65
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 22.73 22.99 22.43 22.68 0.3M
2021-12-30 22.95 23.41 22.81 22.86 0.3M
2021-12-29 22.58 23.17 22.56 22.92 0.3M
2021-12-28 22.46 23.09 22.39 22.52 0.3M
2021-12-27 21.57 22.61 21.57 22.53 0.5M
2021-12-23 21.91 22.11 21.30 21.86 0.4M
2021-12-22 21.59 21.92 21.22 21.86 0.5M
2021-12-21 21.30 21.89 21.26 21.58 0.7M
2021-12-20 21.34 21.58 20.42 21.08 0.8M
2021-12-17 21.70 21.93 21.07 21.91 1.2M
2021-12-16 23.08 23.14 21.71 21.85 0.5M
2021-12-15 22.27 22.95 21.62 22.67 0.6M
2021-12-14 21.94 22.74 21.92 22.14 0.5M
2021-12-13 23.04 23.24 21.72 22.06 0.6M
2021-12-10 23.33 23.59 22.44 23.27 0.6M
2021-12-09 23.50 23.89 23.08 23.12 0.4M
2021-12-08 24.30 24.57 23.84 23.85 0.4M
2021-12-07 23.59 24.74 23.43 24.16 0.4M
2021-12-06 23.17 23.69 22.79 22.97 0.5M
2021-12-03 23.30 23.44 22.34 22.78 0.5M
2021-12-02 22.75 23.64 22.51 23.30 0.5M
2021-12-01 24.61 25.30 22.42 22.43 0.7M
2021-11-30 24.31 24.52 23.13 23.61 0.9M
2021-11-29 26.60 26.79 24.59 24.70 0.8M
2021-11-26 25.84 26.51 24.57 25.27 0.5M
2021-11-24 27.14 27.86 26.76 27.37 0.5M
2021-11-23 27.56 28.23 27.26 27.80 0.7M
2021-11-22 26.85 28.34 26.53 28.00 0.9M
2021-11-19 28.40 29.04 26.13 26.38 1.1M
2021-11-18 28.01 28.96 27.38 28.81 0.9M
2021-11-17 27.27 28.01 26.95 27.52 0.8M
2021-11-16 26.67 27.56 26.30 27.27 0.5M
2021-11-15 27.02 27.14 26.37 26.68 0.4M
2021-11-12 26.31 26.83 26.13 26.77 0.3M
2021-11-11 26.22 26.64 25.80 26.24 0.3M
2021-11-10 26.58 27.04 25.99 26.09 0.3M
2021-11-09 26.33 27.07 26.32 27.00 0.3M
2021-11-08 26.60 26.60 25.92 26.31 0.3M
2021-11-05 26.44 27.25 26.26 26.60 0.7M
2021-11-04 26.22 26.52 25.44 25.86 0.3M
2021-11-03 24.83 26.34 24.53 26.05 0.6M
2021-11-02 24.62 24.88 23.95 24.78 0.3M
2021-11-01 23.15 24.53 23.00 24.52 0.7M
2021-10-29 23.25 23.34 22.67 23.06 0.5M
2021-10-28 22.67 23.34 22.64 23.12 0.4M
2021-10-27 23.02 23.02 22.45 22.52 0.4M
2021-10-26 23.77 23.81 23.04 23.05 0.3M
2021-10-25 23.15 23.82 23.15 23.74 0.4M
2021-10-22 23.15 23.35 22.85 23.11 0.2M
2021-10-21 22.71 23.68 22.50 23.29 0.3M
2021-10-20 22.89 23.32 22.44 22.49 0.3M
2021-10-19 23.01 23.24 22.53 22.89 0.4M
2021-10-18 22.06 22.96 21.79 22.92 0.3M
2021-10-15 23.51 23.72 22.14 22.15 0.3M
2021-10-14 22.74 23.05 22.37 22.91 0.3M
2021-10-13 22.67 22.69 21.92 22.34 0.3M
2021-10-12 22.00 22.58 21.80 22.54 0.4M
2021-10-11 22.14 22.68 21.85 21.88 0.5M
2021-10-08 22.46 22.46 21.65 21.88 0.4M
2021-10-07 22.32 22.84 22.28 22.48 0.3M
2021-10-06 22.40 22.67 21.64 21.88 0.5M
2021-10-05 22.96 23.55 22.65 22.76 0.4M
2021-10-04 22.62 23.35 22.43 23.00 0.3M
2021-10-01 22.38 23.05 21.93 22.82 0.6M
2021-09-30 24.29 24.29 22.19 22.22 0.9M
2021-09-29 24.50 24.59 23.98 24.53 0.4M
2021-09-28 24.35 24.87 23.88 24.19 0.4M
2021-09-27 23.54 24.87 23.43 24.47 0.5M
2021-09-24 24.02 24.42 23.20 23.32 0.7M
2021-09-23 24.34 24.98 24.23 24.42 0.5M
2021-09-22 23.10 24.20 22.85 24.06 0.6M
2021-09-21 22.55 23.08 22.15 22.86 0.5M
2021-09-20 21.42 22.32 21.21 22.26 0.6M
2021-09-17 22.34 22.88 21.91 22.25 1.1M
2021-09-16 22.22 22.66 22.09 22.25 0.4M
2021-09-15 21.59 22.36 21.59 22.35 0.4M
2021-09-14 22.25 22.25 21.57 21.72 0.4M
2021-09-13 22.79 22.82 21.83 22.22 0.6M
2021-09-10 23.42 23.57 22.59 22.64 0.4M
2021-09-09 22.55 23.44 22.30 23.19 0.6M
2021-09-08 23.39 23.77 22.10 22.50 1.0M
2021-09-07 24.69 25.36 23.58 23.62 0.7M
2021-09-03 24.73 25.23 24.00 24.26 0.7M
2021-09-02 25.85 25.85 24.41 25.06 0.7M
2021-09-01 26.50 26.50 24.25 25.62 1.8M
2021-08-31 24.97 25.11 23.49 24.59 1.1M
2021-08-30 25.00 25.38 24.47 24.86 0.5M
2021-08-27 23.90 24.89 23.72 24.78 0.3M
2021-08-26 24.12 24.59 23.23 23.75 0.3M
2021-08-25 24.99 25.32 24.38 24.60 0.3M
2021-08-24 23.83 25.32 23.83 24.93 0.5M
2021-08-23 24.41 24.77 23.56 23.72 0.5M
2021-08-20 23.65 24.34 23.21 23.85 0.5M
2021-08-19 23.13 24.08 23.13 23.57 0.3M
2021-08-18 22.94 24.26 22.75 23.65 0.4M
2021-08-17 22.99 23.37 22.38 23.00 0.4M
2021-08-16 23.14 23.97 22.81 23.62 0.3M
2021-08-13 23.62 24.05 23.20 23.53 0.4M
2021-08-12 23.87 24.42 23.46 23.92 0.3M
2021-08-11 24.18 24.35 23.26 24.06 0.3M
2021-08-10 23.08 24.72 22.87 24.36 0.5M
2021-08-09 23.70 23.70 22.65 23.10 0.6M
2021-08-06 23.92 24.42 23.62 23.92 0.3M
2021-08-05 22.95 24.23 22.75 23.52 0.5M
2021-08-04 24.59 24.80 22.66 22.71 0.7M
2021-08-03 25.03 25.27 23.67 25.18 0.4M
2021-08-02 24.95 25.71 24.64 24.76 0.3M
2021-07-30 24.57 25.61 24.30 24.74 0.3M
2021-07-29 24.79 25.20 24.47 24.76 0.2M
2021-07-28 24.58 25.26 24.00 24.44 0.3M
2021-07-27 24.86 25.20 23.57 24.29 0.5M
2021-07-26 24.76 25.49 24.63 25.20 0.3M
2021-07-23 24.74 24.97 24.07 24.75 0.4M
2021-07-22 24.94 24.94 23.78 24.25 0.3M
2021-07-21 24.02 25.39 23.99 24.91 0.4M
2021-07-20 22.44 23.92 22.19 23.69 0.5M
2021-07-19 21.81 23.35 21.54 22.39 0.7M
2021-07-16 24.63 24.88 22.80 22.94 0.8M
2021-07-15 24.71 24.81 23.90 24.11 0.5M
2021-07-14 25.79 26.37 24.94 25.04 0.4M
2021-07-13 26.11 26.18 25.28 25.47 0.3M
2021-07-12 25.99 26.78 25.71 26.46 0.3M
2021-07-09 25.45 26.49 25.20 26.38 0.3M
2021-07-08 24.26 25.41 23.66 24.86 0.4M
2021-07-07 26.15 26.25 24.93 25.18 0.4M
2021-07-06 27.24 27.24 25.63 26.21 0.5M
2021-07-02 28.17 28.18 27.18 27.42 0.4M
2021-07-01 27.64 28.16 27.31 28.00 0.4M
2021-06-30 26.69 27.33 26.52 27.29 0.5M
2021-06-29 26.96 27.28 26.25 26.52 0.4M
2021-06-28 27.90 27.95 26.58 26.89 0.6M
2021-06-25 28.90 29.36 27.83 27.92 2.4M
2021-06-24 28.30 28.82 27.61 28.45 0.6M
2021-06-23 27.64 28.30 27.31 28.28 0.5M
2021-06-22 26.43 27.79 25.75 27.64 0.4M
2021-06-21 25.92 26.75 25.38 26.68 0.4M
2021-06-18 25.27 26.07 25.00 25.28 0.7M
2021-06-17 26.45 26.45 24.96 25.86 0.5M
2021-06-16 26.12 26.58 25.61 26.44 0.5M
2021-06-15 27.42 27.46 25.80 26.42 0.5M
2021-06-14 27.85 28.32 27.50 27.56 0.6M
2021-06-11 26.81 27.92 26.81 27.91 0.5M
2021-06-10 27.42 27.42 26.22 26.52 0.4M
2021-06-09 28.13 28.34 27.35 27.39 0.4M
2021-06-08 27.55 28.31 27.07 28.14 0.6M
2021-06-07 26.26 27.74 26.26 27.38 0.7M
2021-06-04 27.00 27.29 25.90 26.11 0.5M
2021-06-03 27.41 27.41 26.68 26.93 0.5M
2021-06-02 28.00 28.16 26.84 27.48 0.7M
2021-06-01 26.02 27.99 25.59 27.82 1.5M
2021-05-28 25.25 25.99 23.43 25.08 2.7M
2021-05-27 26.82 27.56 25.90 27.28 1.4M
2021-05-26 24.89 26.93 24.89 26.55 0.9M
2021-05-25 25.00 25.48 24.28 24.44 0.3M
2021-05-24 24.62 24.93 24.08 24.83 0.3M
2021-05-21 24.88 25.06 24.25 24.49 0.5M
2021-05-20 25.13 25.41 23.86 24.51 0.5M
2021-05-19 25.21 25.48 24.33 25.12 0.5M
2021-05-18 27.12 27.72 25.99 26.01 0.3M
2021-05-17 25.80 27.03 25.56 26.92 0.3M
2021-05-14 24.63 26.05 24.43 25.97 0.5M
2021-05-13 24.07 25.46 23.90 24.46 0.5M
2021-05-12 25.39 25.84 23.41 23.60 0.6M
2021-05-11 24.76 25.76 24.00 25.62 0.4M
2021-05-10 26.76 27.05 25.30 25.33 0.6M
2021-05-07 25.37 26.62 25.01 26.59 0.4M
2021-05-06 25.22 25.59 24.58 25.50 0.3M
2021-05-05 24.50 25.40 23.99 25.04 0.4M
2021-05-04 23.94 24.84 23.71 24.35 0.6M
2021-05-03 23.64 25.07 23.54 24.17 1.0M
2021-04-30 23.79 23.84 23.10 23.31 0.6M
2021-04-29 25.26 25.78 23.85 24.12 0.5M
2021-04-28 24.04 25.09 23.61 24.89 0.5M
2021-04-27 23.10 24.68 23.10 24.19 0.5M
2021-04-26 23.79 24.40 22.41 22.95 0.6M
2021-04-23 23.14 24.00 22.70 23.83 0.3M
2021-04-22 23.26 23.84 22.74 22.89 0.4M
2021-04-21 22.00 23.34 21.79 23.07 0.5M
2021-04-20 22.52 22.70 21.50 22.00 0.5M
2021-04-19 23.62 23.73 22.22 22.66 0.7M
2021-04-16 24.43 24.51 22.90 23.85 0.7M
2021-04-15 23.50 24.27 23.33 24.19 0.9M
2021-04-14 22.32 23.89 22.32 23.30 0.9M
2021-04-13 22.35 22.60 21.51 22.41 0.5M
2021-04-12 21.30 22.76 21.30 22.39 0.7M
2021-04-09 20.64 21.41 20.41 21.35 0.7M
2021-04-08 20.64 20.64 19.91 20.53 0.7M
2021-04-07 21.06 21.43 20.53 20.73 0.3M
2021-04-06 20.92 21.78 20.84 20.87 0.5M
2021-04-05 21.93 21.93 20.22 21.00 0.8M
2021-04-01 21.93 21.93 20.87 21.60 0.4M
2021-03-31 21.39 22.56 21.12 21.80 0.6M
2021-03-30 20.25 21.54 20.25 21.36 0.4M
2021-03-29 20.67 21.90 20.20 20.49 0.6M
2021-03-26 20.16 20.85 19.57 20.78 0.9M
2021-03-25 17.59 20.24 17.30 19.91 1.1M
2021-03-24 19.15 20.87 17.91 17.95 1.0M
2021-03-23 20.64 21.14 18.70 18.89 1.4M
2021-03-22 20.87 22.87 20.62 21.01 1.5M
2021-03-19 18.01 19.11 17.24 18.88 0.9M
2021-03-18 18.75 19.38 17.87 17.97 0.4M
2021-03-17 18.22 18.85 17.44 18.73 0.5M
2021-03-16 18.91 18.91 17.73 18.30 0.5M
2021-03-15 18.55 19.25 18.55 18.98 0.4M
2021-03-12 18.33 19.05 18.28 18.64 0.5M
2021-03-11 18.58 18.77 17.92 18.11 0.4M
2021-03-10 18.60 18.87 18.16 18.49 0.3M
2021-03-09 18.77 19.00 17.75 18.45 0.4M
2021-03-08 17.71 18.82 17.71 18.51 0.4M
2021-03-05 17.18 17.44 16.11 17.40 0.4M
2021-03-04 17.21 17.60 15.95 16.63 0.4M
2021-03-03 16.69 17.59 16.57 17.22 0.3M
2021-03-02 16.98 17.19 16.61 16.61 0.2M
2021-03-01 16.40 17.06 16.06 17.00 0.4M
2021-02-26 16.34 16.52 15.59 15.86 0.3M
2021-02-25 17.74 17.74 16.45 16.45 0.4M
2021-02-24 16.50 17.69 16.40 17.56 0.4M
2021-02-23 16.48 16.52 15.68 16.34 0.3M
2021-02-22 15.44 16.77 15.37 16.59 0.4M
2021-02-19 15.47 15.64 15.12 15.45 0.2M
2021-02-18 15.16 15.51 15.05 15.35 0.3M
2021-02-17 15.67 15.67 15.02 15.31 0.3M
2021-02-16 15.65 15.90 15.37 15.77 0.3M
2021-02-12 15.69 15.72 15.33 15.56 0.2M
2021-02-11 15.86 16.33 15.60 15.79 0.2M
2021-02-10 16.03 16.16 15.63 15.92 0.2M
2021-02-09 16.09 16.29 15.64 15.90 0.2M
2021-02-08 16.10 16.36 15.87 16.11 0.3M
2021-02-05 15.90 16.20 15.70 15.93 0.3M
2021-02-04 15.47 15.83 15.18 15.66 0.3M
2021-02-03 15.11 15.55 14.92 15.30 0.3M
2021-02-02 15.19 15.20 14.67 15.14 0.3M
2021-02-01 15.15 15.46 14.65 14.92 0.4M
2021-01-29 15.37 15.85 14.89 15.11 0.5M
2021-01-28 15.02 15.85 14.43 15.28 0.6M
2021-01-27 15.42 15.48 14.12 14.82 1.0M
2021-01-26 17.32 17.32 15.60 15.77 0.6M
2021-01-25 16.60 17.47 16.41 17.04 0.4M
2021-01-22 16.49 16.77 16.08 16.76 0.3M
2021-01-21 17.08 17.32 16.60 16.72 0.4M
2021-01-20 16.77 17.64 16.75 17.02 0.5M
2021-01-19 17.06 17.47 16.83 16.85 0.4M
2021-01-15 17.10 17.37 16.76 16.89 0.5M
2021-01-14 16.49 17.75 16.40 17.59 0.8M
2021-01-13 16.51 16.90 16.28 16.40 0.6M
2021-01-12 16.22 16.92 16.11 16.73 0.4M
2021-01-11 15.25 16.18 15.11 16.15 0.4M
2021-01-08 15.77 15.82 15.25 15.54 0.4M
2021-01-07 16.28 16.32 15.64 15.66 0.4M
2021-01-06 15.37 16.26 15.35 16.09 0.6M
2021-01-05 14.66 15.27 14.54 15.03 0.4M
2021-01-04 15.70 15.70 14.50 14.53 0.8M