Caleres, Inc. CAL
NYSE · Amerika Birleşik Devletleri · Perakende Ticaret
$12,18-0,27 (-%2,17)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |