Caleres, Inc. CAL
NYSE · Vereinigte Staaten · Einzelhandel
$12,18-0,27 (-2,17 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $12,18 | -2,17 % | $12,63 | $12,63 | $11,93 | 626,20K |
| 2026-09-29 | $12,45 | -0,64 % | $12,62 | $12,67 | $12,25 | 332,80K |
| 2026-09-28 | $12,53 | +0,08 % | $12,38 | $12,77 | $12,28 | 438,40K |
| 2026-09-25 | $12,52 | +0,24 % | $12,48 | $12,73 | $12,24 | 366,10K |
| 2026-09-24 | $12,49 | +1,05 % | $12,41 | $12,55 | $12,22 | 388,80K |
| 2026-09-23 | $12,36 | -3,36 % | $12,57 | $12,78 | $12,18 | 481,60K |
| 2026-09-22 | $12,79 | +7,39 % | $12,27 | $12,81 | $12,27 | 616,10K |
| 2026-09-21 | $11,91 | +1,45 % | $11,79 | $12,10 | $11,58 | 473,60K |
| 2026-09-18 | $11,74 | -2,81 % | $12,01 | $12,18 | $11,65 | 1,06M |
| 2026-09-17 | $12,08 | +0,50 % | $12,31 | $12,31 | $11,95 | 524,70K |
| 2026-09-16 | $12,02 | -2,36 % | $12,36 | $12,52 | $12,00 | 485,00K |
| 2026-09-15 | $12,31 | -1,83 % | $12,45 | $12,60 | $12,25 | 571,70K |
| 2026-09-14 | $12,54 | +0,24 % | $12,30 | $13,09 | $12,30 | 580,00K |
| 2026-09-11 | $12,51 | +5,30 % | $12,12 | $12,84 | $12,12 | 743,80K |
| 2026-09-10 | $11,88 | -2,22 % | $11,92 | $12,11 | $11,29 | 895,80K |
| 2026-09-09 | $12,15 | +1,00 % | $13,02 | $13,95 | $12,12 | 1,30M |
| 2026-09-08 | $12,03 | -3,22 % | $12,50 | $12,62 | $12,01 | 765,90K |
| 2026-09-04 | $12,43 | +2,64 % | $11,87 | $12,48 | $11,87 | 405,60K |
| 2026-09-03 | $12,11 | -0,98 % | $12,41 | $12,53 | $11,79 | 472,20K |
| 2026-09-02 | $12,23 | +4,17 % | $11,90 | $12,48 | $11,81 | 714,10K |
| 2026-09-01 | $11,74 | -3,61 % | $12,15 | $12,26 | $11,68 | 552,70K |
| 2026-08-31 | $12,18 | -2,40 % | $12,47 | $12,47 | $11,91 | 665,00K |
| 2026-08-28 | $12,48 | -0,48 % | $12,58 | $12,82 | $12,45 | 388,80K |
| 2026-08-27 | $12,54 | -4,20 % | $12,91 | $13,02 | $12,43 | 410,90K |
| 2026-08-26 | $13,09 | +0,31 % | $13,14 | $13,51 | $12,96 | 468,60K |
| 2026-08-25 | $13,05 | -4,40 % | $13,54 | $13,60 | $12,99 | 421,90K |
| 2026-08-24 | $13,65 | +0,22 % | $13,67 | $14,16 | $13,54 | 523,90K |
| 2026-08-21 | $13,62 | +5,66 % | $13,08 | $13,73 | $13,04 | 502,10K |
| 2026-08-20 | $12,89 | -6,19 % | $13,36 | $13,36 | $12,71 | 475,30K |
| 2026-08-19 | $13,74 | +6,35 % | $13,21 | $13,75 | $13,18 | 413,60K |
| 2026-08-18 | $12,92 | -2,71 % | $13,34 | $13,34 | $12,87 | 496,90K |
| 2026-08-17 | $13,28 | -0,67 % | $13,24 | $13,32 | $13,00 | 351,60K |
| 2026-08-14 | $13,37 | -2,62 % | $13,54 | $13,75 | $13,19 | 285,40K |
| 2026-08-13 | $13,73 | +1,33 % | $13,70 | $13,88 | $13,37 | 365,50K |
| 2026-08-12 | $13,55 | -4,24 % | $14,10 | $14,10 | $13,53 | 477,50K |
| 2026-08-11 | $14,15 | -2,21 % | $14,28 | $14,52 | $14,13 | 409,40K |
| 2026-08-10 | $14,47 | -0,21 % | $14,59 | $14,93 | $14,39 | 374,70K |
| 2026-08-07 | $14,50 | +0,28 % | $14,35 | $14,54 | $13,98 | 431,70K |
| 2026-08-06 | $14,46 | +0,98 % | $14,12 | $14,74 | $14,00 | 888,80K |
| 2026-08-05 | $14,32 | +0,49 % | $14,40 | $14,81 | $14,19 | 625,90K |
| 2026-08-04 | $14,25 | +1,79 % | $13,95 | $14,61 | $13,95 | 696,20K |
| 2026-08-03 | $14,00 | +9,03 % | $13,24 | $14,12 | $13,24 | 648,50K |
| 2026-07-31 | $12,84 | -1,38 % | $12,99 | $13,07 | $12,56 | 454,00K |
| 2026-07-30 | $13,02 | +1,24 % | $12,83 | $13,11 | $12,66 | 473,50K |
| 2026-07-29 | $12,86 | -3,31 % | $13,04 | $13,22 | $12,60 | 598,50K |
| 2026-07-28 | $13,30 | +6,31 % | $12,56 | $13,39 | $12,55 | 548,30K |
| 2026-07-27 | $12,51 | +6,20 % | $12,10 | $12,54 | $12,10 | 360,10K |
| 2026-07-24 | $11,78 | +0,86 % | $11,66 | $12,02 | $11,45 | 294,80K |
| 2026-07-23 | $11,68 | -7,01 % | $12,03 | $12,15 | $11,57 | 464,30K |
| 2026-07-22 | $12,56 | +6,44 % | $12,09 | $12,62 | $12,03 | 454,00K |
| 2026-07-21 | $11,80 | -0,51 % | $11,72 | $11,87 | $11,53 | 366,60K |
| 2026-07-20 | $11,86 | +0,08 % | $12,06 | $12,27 | $11,70 | 340,60K |
| 2026-07-17 | $11,85 | -4,13 % | $12,12 | $12,59 | $11,78 | 433,30K |
| 2026-07-16 | $12,36 | +5,46 % | $11,81 | $12,45 | $11,81 | 559,70K |
| 2026-07-15 | $11,72 | +3,63 % | $11,40 | $12,01 | $11,29 | 543,00K |
| 2026-07-14 | $11,31 | -4,48 % | $11,97 | $11,97 | $11,27 | 469,60K |
| 2026-07-13 | $11,84 | +0,25 % | $11,63 | $12,22 | $11,63 | 393,20K |
| 2026-07-10 | $11,81 | +2,87 % | $11,67 | $11,93 | $11,66 | 295,80K |
| 2026-07-09 | $11,48 | -0,26 % | $11,54 | $11,76 | $11,36 | 520,30K |
| 2026-07-08 | $11,51 | -3,60 % | $11,77 | $11,77 | $11,13 | 425,10K |
| 2026-07-07 | $11,94 | +1,27 % | $11,90 | $12,06 | $11,72 | 380,10K |
| 2026-07-06 | $11,79 | +0,68 % | $11,65 | $11,82 | $11,40 | 559,30K |
| 2026-07-02 | $11,71 | -5,49 % | $12,40 | $12,61 | $11,66 | 466,80K |
| 2026-07-01 | $12,39 | +0,16 % | $12,27 | $12,70 | $12,13 | 513,40K |
| 2026-06-30 | $12,37 | -3,06 % | $12,57 | $12,64 | $12,10 | 490,70K |
| 2026-06-29 | $12,76 | -5,41 % | $13,23 | $13,26 | $12,57 | 724,80K |
| 2026-06-26 | $13,49 | +8,18 % | $12,28 | $13,49 | $12,28 | 1,68M |
| 2026-06-25 | $12,47 | -3,86 % | $12,93 | $13,19 | $12,29 | 325,20K |
| 2026-06-24 | $12,97 | +5,70 % | $12,48 | $13,00 | $12,47 | 528,00K |
| 2026-06-23 | $12,27 | -3,16 % | $12,62 | $12,85 | $12,19 | 531,00K |
| 2026-06-22 | $12,67 | -3,58 % | $13,13 | $13,58 | $12,60 | 594,80K |
| 2026-06-18 | $13,14 | +5,20 % | $12,80 | $13,32 | $12,61 | 984,00K |
| 2026-06-17 | $12,49 | -6,72 % | $13,54 | $13,75 | $12,45 | 571,10K |
| 2026-06-16 | $13,39 | -4,77 % | $14,08 | $14,21 | $13,34 | 551,90K |
| 2026-06-15 | $14,06 | -3,96 % | $14,62 | $14,89 | $13,99 | 752,90K |
| 2026-06-12 | $14,64 | -0,61 % | $14,83 | $15,01 | $14,50 | 590,90K |
| 2026-06-11 | $14,73 | +7,21 % | $13,81 | $14,73 | $13,59 | 724,30K |
| 2026-06-10 | $13,74 | -0,22 % | $13,62 | $14,02 | $13,31 | 734,20K |
| 2026-06-09 | $13,77 | +1,03 % | $13,70 | $14,63 | $13,39 | 869,10K |
| 2026-06-08 | $13,63 | +10,19 % | $12,71 | $13,70 | $12,54 | 936,90K |
| 2026-06-05 | $12,37 | -12,95 % | $14,20 | $14,30 | $12,17 | 1,26M |
| 2026-06-04 | $14,21 | +0,64 % | $14,85 | $15,04 | $13,14 | 1,18M |
| 2026-06-03 | $14,12 | -1,81 % | $14,14 | $14,36 | $13,92 | 719,80K |
| 2026-06-02 | $14,38 | +1,34 % | $14,19 | $14,56 | $14,12 | 611,90K |
| 2026-06-01 | $14,19 | -2,54 % | $14,46 | $14,56 | $13,88 | 642,80K |
| 2026-05-29 | $14,56 | -0,75 % | $14,43 | $14,78 | $14,24 | 600,40K |
| 2026-05-28 | $14,67 | +1,24 % | $14,51 | $15,02 | $14,34 | 493,60K |
| 2026-05-27 | $14,49 | +3,80 % | $13,99 | $14,99 | $13,99 | 656,40K |
| 2026-05-26 | $13,96 | +3,41 % | $13,88 | $14,08 | $13,62 | 573,50K |
| 2026-05-22 | $13,50 | +2,58 % | $13,22 | $13,89 | $12,98 | 671,60K |