Caleres

CAL
🏛️ usa →
14.30
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 13.17 13.18 13.17 13.18 34.4K
09:31 13.19 13.22 13.19 13.22 2.1K
09:40 13.21 13.21 13.21 13.21 0.1K
09:41 13.21 13.21 13.16 13.16 2.9K
09:42 13.15 13.15 13.15 13.15 2.0K
09:44 13.17 13.17 13.17 13.17 0.7K
09:45 13.12 13.18 13.12 13.18 1.8K
09:46 13.15 13.15 13.15 13.15 1.3K
09:47 13.13 13.13 13.13 13.13 5.0K
09:48 13.15 13.15 13.15 13.15 2.7K
09:49 13.14 13.14 13.13 13.13 4.5K
09:50 13.13 13.13 13.13 13.13 7.6K
09:52 13.14 13.14 13.14 13.14 1.1K
09:53 13.13 13.13 13.13 13.13 2.6K
09:54 13.13 13.13 13.13 13.13 0.3K
09:55 13.13 13.13 13.13 13.13 3.3K
09:56 13.18 13.20 13.18 13.20 5.9K
09:58 13.15 13.15 13.15 13.15 1.2K
09:59 13.13 13.13 13.13 13.13 0.2K
10:00 13.17 13.17 13.17 13.17 4.1K
10:03 13.18 13.18 13.18 13.18 2.1K
10:05 13.18 13.18 13.18 13.18 1.3K
10:06 13.16 13.17 13.16 13.17 2.2K
10:10 13.11 13.11 13.07 13.07 98.5K
10:11 13.05 13.08 13.05 13.08 30.4K
10:12 13.09 13.09 13.08 13.08 1.9K
10:13 13.06 13.06 13.06 13.06 1.4K
10:14 13.07 13.07 13.07 13.07 0.8K
10:16 13.07 13.07 13.07 13.07 0.4K
10:17 13.07 13.07 13.07 13.07 4.6K
10:19 13.01 13.01 12.96 12.96 83.7K
10:20 12.95 12.96 12.95 12.96 3.1K
10:24 12.97 12.97 12.96 12.96 4.8K
10:25 12.90 12.93 12.90 12.93 4.0K
10:26 12.89 12.89 12.89 12.89 1.3K
10:27 12.90 12.90 12.88 12.88 1.4K
10:28 12.88 12.89 12.88 12.89 1.4K
10:29 12.91 12.93 12.91 12.93 1.5K
10:30 12.95 12.97 12.95 12.96 0.6K
10:31 12.95 12.97 12.95 12.97 0.6K
10:32 12.97 12.99 12.94 12.99 4.8K
10:33 12.98 12.98 12.98 12.98 0.3K
10:34 12.98 12.98 12.98 12.98 1.2K
10:35 12.96 12.96 12.96 12.96 1.6K
10:37 12.96 12.96 12.96 12.96 2.3K
10:38 12.96 12.96 12.96 12.96 1.9K
10:41 13.01 13.08 13.01 13.08 4.0K
10:42 13.07 13.07 13.04 13.04 0.9K
10:43 13.05 13.06 13.05 13.06 3.3K
10:44 13.06 13.06 13.02 13.02 1.6K
10:45 13.01 13.01 13.01 13.01 0.9K
10:46 13.00 13.00 13.00 13.00 1.3K
10:47 13.03 13.03 13.03 13.03 2.5K
10:49 12.94 12.94 12.94 12.94 0.2K
10:50 12.97 12.97 12.97 12.97 1.6K
10:51 12.97 12.97 12.97 12.97 0.5K
10:52 12.97 12.97 12.97 12.97 0.6K
10:53 12.94 12.97 12.94 12.97 1.6K
10:54 12.97 12.97 12.93 12.93 1.6K
10:55 12.93 12.93 12.90 12.90 1.0K
10:56 12.90 12.93 12.90 12.93 2.4K
10:58 12.93 12.93 12.93 12.93 0.9K
10:59 12.93 12.93 12.93 12.93 0.3K
11:00 12.93 12.93 12.90 12.90 2.0K
11:01 12.91 12.91 12.91 12.91 0.6K
11:02 12.92 12.92 12.92 12.92 2.1K
11:03 12.95 12.95 12.95 12.95 1.0K
11:04 12.93 12.93 12.93 12.93 7.0K
11:05 12.95 12.95 12.95 12.95 0.4K
11:06 12.97 12.99 12.97 12.99 1.5K
11:07 12.96 12.96 12.96 12.96 1.3K
11:10 12.96 12.96 12.95 12.95 1.5K
11:11 12.93 12.93 12.93 12.93 0.8K
11:12 12.95 12.97 12.95 12.97 1.8K
11:13 12.96 12.99 12.96 12.99 1.2K
11:14 12.97 12.97 12.97 12.97 0.1K
11:15 12.97 13.01 12.97 13.01 1.0K
11:17 12.97 12.97 12.97 12.97 0.8K
11:18 12.93 12.95 12.93 12.93 3.2K
11:19 12.96 12.96 12.96 12.96 0.9K
11:20 12.95 12.95 12.95 12.95 1.0K
11:21 12.95 12.95 12.94 12.95 3.4K
11:22 12.96 12.96 12.96 12.96 1.8K
11:24 12.94 12.94 12.94 12.94 1.4K
11:26 12.95 12.95 12.95 12.95 5.0K
11:28 12.93 12.93 12.93 12.93 0.6K
11:31 12.98 12.98 12.98 12.98 1.7K
11:32 12.94 12.97 12.94 12.97 0.6K
11:33 12.97 12.99 12.97 12.99 3.9K
11:34 12.96 12.96 12.96 12.96 1.2K
11:35 12.95 12.95 12.93 12.93 1.8K
11:36 12.97 12.97 12.97 12.97 1.7K
11:37 12.98 12.98 12.98 12.98 0.8K
11:39 12.95 12.95 12.92 12.94 1.8K
11:40 12.93 12.93 12.93 12.93 1.0K
11:42 12.96 12.97 12.96 12.97 2.4K
11:45 12.97 12.97 12.97 12.97 0.6K
11:46 12.96 12.96 12.96 12.96 0.2K
11:48 13.00 13.00 13.00 13.00 2.1K
11:49 13.00 13.00 13.00 13.00 0.3K
11:50 13.00 13.00 13.00 13.00 1.4K
11:53 13.00 13.00 13.00 13.00 1.1K
11:55 12.98 12.98 12.96 12.96 1.9K
11:56 12.96 12.96 12.96 12.96 0.3K
11:57 12.96 12.98 12.96 12.98 3.2K
11:58 12.97 12.97 12.97 12.97 0.5K
11:59 12.98 12.99 12.98 12.99 1.3K
12:00 12.98 12.98 12.98 12.98 0.2K
12:01 13.00 13.00 13.00 13.00 1.6K
12:03 13.02 13.02 12.99 12.99 3.0K
12:04 12.97 12.97 12.97 12.97 1.6K
12:05 12.97 12.97 12.97 12.97 0.3K
12:07 12.99 12.99 12.99 12.99 1.5K
12:08 12.99 12.99 12.99 12.99 0.2K
12:09 12.99 12.99 12.99 12.99 1.2K
12:11 12.98 12.98 12.98 12.98 0.1K
12:13 13.00 13.00 12.99 12.99 3.1K
12:15 12.96 12.96 12.96 12.96 0.4K
12:16 12.99 12.99 12.99 12.99 2.3K
12:17 13.00 13.00 13.00 13.00 0.4K
12:18 13.00 13.00 12.99 12.99 1.6K
12:22 12.97 12.97 12.97 12.97 0.8K
12:23 12.97 12.97 12.97 12.97 0.2K
12:24 12.97 12.97 12.97 12.97 0.2K
12:25 12.97 12.97 12.97 12.97 2.4K
12:26 12.98 12.98 12.97 12.97 1.0K
12:27 12.95 12.95 12.95 12.95 0.9K
12:28 12.96 12.96 12.96 12.96 1.5K
12:29 12.97 12.97 12.95 12.95 2.6K
12:30 12.94 12.94 12.93 12.94 2.1K
12:31 12.94 12.96 12.94 12.96 2.5K
12:33 12.96 12.96 12.94 12.94 2.2K
12:34 12.93 12.93 12.93 12.93 1.2K
12:35 12.93 12.94 12.92 12.94 4.2K
12:36 12.94 12.94 12.94 12.94 0.2K
12:37 12.93 12.93 12.93 12.93 0.1K
12:38 12.94 12.95 12.94 12.94 2.0K
12:39 12.93 12.93 12.93 12.93 0.4K
12:40 12.94 12.94 12.93 12.93 1.5K
12:41 12.93 12.93 12.92 12.93 1.0K
12:42 12.92 12.92 12.92 12.92 0.5K
12:43 12.93 12.93 12.93 12.93 0.3K
12:44 12.92 12.92 12.92 12.92 0.4K
12:45 12.93 12.95 12.93 12.95 2.0K
12:46 12.95 12.96 12.95 12.96 0.7K
12:47 12.91 12.91 12.91 12.91 4.9K
12:49 12.91 12.91 12.91 12.91 2.1K
12:50 12.92 12.92 12.92 12.92 2.1K
12:51 12.92 12.92 12.92 12.92 0.2K
12:53 12.94 12.94 12.94 12.94 2.1K
12:57 12.96 12.96 12.95 12.96 1.4K
12:58 12.94 12.94 12.94 12.94 1.4K
13:01 12.93 12.93 12.93 12.93 0.7K
13:03 12.92 12.92 12.92 12.92 1.2K
13:04 12.94 12.94 12.94 12.94 3.9K
13:08 12.93 12.93 12.93 12.93 1.5K
13:10 12.92 12.92 12.92 12.92 2.5K
13:14 12.93 12.93 12.93 12.93 0.6K
13:15 12.93 12.93 12.91 12.93 2.1K
13:16 12.89 12.89 12.89 12.89 1.3K
13:17 12.90 12.90 12.90 12.90 1.9K
13:18 12.91 12.91 12.89 12.89 0.7K
13:19 12.89 12.89 12.89 12.89 0.8K
13:20 12.89 12.89 12.89 12.89 0.4K
13:21 12.89 12.90 12.89 12.90 4.7K
13:22 12.88 12.88 12.88 12.88 1.6K
13:23 12.88 12.88 12.86 12.87 4.8K
13:24 12.88 12.88 12.88 12.88 0.4K
13:27 12.87 12.87 12.87 12.87 0.6K
13:28 12.87 12.87 12.87 12.87 0.8K
13:30 12.87 12.87 12.87 12.87 1.1K
13:33 12.88 12.88 12.88 12.88 3.2K
13:34 12.87 12.87 12.85 12.86 6.8K
13:38 12.85 12.85 12.85 12.85 3.3K
13:42 12.86 12.86 12.86 12.86 1.8K
13:43 12.85 12.86 12.85 12.86 1.8K
13:44 12.85 12.85 12.85 12.85 0.4K
13:45 12.87 12.87 12.87 12.87 1.9K
13:48 12.87 12.87 12.87 12.87 0.5K
13:49 12.85 12.85 12.85 12.85 0.3K
13:51 12.86 12.86 12.86 12.86 1.2K
13:52 12.86 12.86 12.86 12.86 3.2K
13:55 12.85 12.85 12.82 12.82 7.5K
13:56 12.82 12.82 12.81 12.81 2.3K
13:57 12.81 12.81 12.81 12.81 3.4K
13:59 12.80 12.80 12.80 12.80 4.6K
14:00 12.79 12.79 12.79 12.79 1.9K
14:01 12.80 12.80 12.80 12.80 0.8K
14:02 12.79 12.79 12.79 12.79 1.8K
14:03 12.79 12.79 12.76 12.76 6.4K
14:04 12.75 12.75 12.75 12.75 2.7K
14:05 12.76 12.76 12.76 12.76 4.3K
14:06 12.73 12.74 12.73 12.74 2.7K
14:07 12.73 12.73 12.73 12.73 1.3K
14:08 12.74 12.74 12.74 12.74 1.3K
14:09 12.75 12.75 12.75 12.75 1.1K
14:12 12.72 12.74 12.72 12.74 3.0K
14:14 12.70 12.70 12.70 12.70 8.2K
14:15 12.67 12.67 12.67 12.67 1.2K
14:16 12.68 12.68 12.68 12.68 2.4K
14:17 12.68 12.68 12.68 12.68 2.5K
14:20 12.69 12.69 12.69 12.69 0.6K
14:21 12.68 12.68 12.68 12.68 4.0K
14:23 12.67 12.68 12.67 12.68 3.3K
14:26 12.67 12.67 12.64 12.64 4.8K
14:27 12.64 12.64 12.63 12.63 1.8K
14:28 12.63 12.63 12.63 12.63 0.2K
14:29 12.63 12.63 12.61 12.61 2.1K
14:30 12.61 12.62 12.61 12.62 1.1K
14:32 12.61 12.62 12.61 12.62 6.1K
14:33 12.63 12.63 12.63 12.63 17.7K
14:34 12.61 12.61 12.60 12.61 2.0K
14:35 12.60 12.60 12.60 12.60 2.9K
14:36 12.58 12.59 12.58 12.59 4.2K
14:37 12.60 12.60 12.60 12.60 1.0K
14:38 12.58 12.58 12.58 12.58 0.8K
14:39 12.58 12.58 12.58 12.58 0.8K
14:40 12.58 12.60 12.58 12.60 1.9K
14:41 12.60 12.60 12.60 12.60 1.8K
14:43 12.59 12.59 12.59 12.59 0.7K
14:44 12.59 12.59 12.59 12.59 1.5K
14:45 12.60 12.60 12.59 12.60 2.7K
14:47 12.57 12.57 12.57 12.57 1.6K
14:48 12.58 12.58 12.58 12.58 6.3K
14:50 12.56 12.56 12.54 12.54 3.8K
14:51 12.55 12.55 12.55 12.55 2.9K
14:52 12.56 12.56 12.56 12.56 2.0K
14:53 12.57 12.57 12.57 12.57 1.7K
14:54 12.56 12.56 12.56 12.56 2.4K
14:57 12.53 12.53 12.52 12.53 4.0K
14:59 12.54 12.55 12.54 12.54 2.5K
15:00 12.56 12.56 12.54 12.54 1.2K
15:01 12.55 12.55 12.51 12.51 3.7K
15:02 12.50 12.50 12.50 12.50 5.3K
15:03 12.50 12.51 12.50 12.50 2.5K
15:04 12.47 12.47 12.46 12.46 3.7K
15:05 12.46 12.46 12.43 12.45 3.5K
15:06 12.45 12.45 12.45 12.45 3.0K
15:08 12.45 12.45 12.43 12.43 2.0K
15:09 12.43 12.43 12.43 12.43 1.8K
15:10 12.43 12.43 12.43 12.43 2.8K
15:11 12.42 12.42 12.42 12.42 1.6K
15:12 12.41 12.41 12.41 12.41 0.4K
15:13 12.42 12.42 12.37 12.37 5.5K
15:14 12.38 12.39 12.38 12.39 3.3K
15:15 12.40 12.40 12.40 12.40 6.3K
15:17 12.37 12.37 12.36 12.36 0.9K
15:18 12.36 12.37 12.36 12.37 1.4K
15:19 12.36 12.36 12.36 12.36 0.9K
15:20 12.35 12.35 12.34 12.34 6.3K
15:21 12.35 12.35 12.35 12.35 3.8K
15:22 12.34 12.34 12.33 12.33 2.7K
15:23 12.33 12.33 12.33 12.33 2.3K
15:24 12.32 12.32 12.30 12.30 5.2K
15:25 12.30 12.30 12.29 12.29 10.5K
15:26 12.29 12.29 12.27 12.27 14.5K
15:27 12.27 12.28 12.26 12.26 10.5K
15:28 12.27 12.29 12.27 12.29 5.0K
15:29 12.29 12.29 12.29 12.29 2.0K
15:30 12.30 12.32 12.29 12.29 8.1K
15:31 12.31 12.34 12.29 12.29 25.3K
15:32 12.30 12.31 12.30 12.31 5.9K
15:33 12.30 12.30 12.29 12.29 5.1K
15:34 12.28 12.28 12.27 12.27 3.2K
15:35 12.27 12.28 12.26 12.27 5.6K
15:36 12.27 12.27 12.27 12.27 2.4K
15:37 12.28 12.30 12.28 12.30 4.9K
15:38 12.31 12.31 12.30 12.30 1.6K
15:39 12.30 12.30 12.30 12.30 1.9K
15:40 12.32 12.32 12.32 12.32 5.8K
15:41 12.30 12.30 12.29 12.29 3.2K
15:43 12.27 12.27 12.26 12.26 3.8K
15:44 12.27 12.28 12.27 12.28 5.3K
15:45 12.27 12.27 12.25 12.25 2.4K
15:46 12.25 12.26 12.25 12.26 2.7K
15:47 12.26 12.27 12.26 12.27 4.3K
15:48 12.27 12.27 12.26 12.26 8.8K
15:49 12.28 12.28 12.28 12.28 6.2K
15:50 12.28 12.29 12.26 12.27 13.5K
15:51 12.28 12.29 12.28 12.28 4.4K
15:52 12.27 12.28 12.26 12.28 13.2K
15:53 12.29 12.30 12.29 12.30 4.1K
15:54 12.31 12.32 12.31 12.31 6.5K
15:55 12.30 12.32 12.30 12.32 12.4K
15:56 12.32 12.34 12.32 12.33 17.4K
15:57 12.33 12.37 12.33 12.34 49.3K
15:58 12.32 12.33 12.32 12.32 22.7K
15:59 12.31 12.33 12.29 12.31 285.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available