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 12.46 12.58 12.35 12.35 12.1K
09:31 12.32 12.52 12.32 12.52 0.6K
09:32 12.30 12.30 12.30 12.30 4.3K
09:33 12.28 12.28 12.28 12.28 1.4K
09:34 12.25 12.25 12.25 12.25 1.3K
09:35 12.18 12.18 12.18 12.18 0.3K
09:36 12.25 12.25 12.14 12.15 3.8K
09:37 12.16 12.16 12.15 12.15 1.5K
09:39 12.18 12.23 12.17 12.20 2.7K
09:40 12.22 12.25 12.17 12.17 2.0K
09:41 12.15 12.19 12.15 12.19 2.3K
09:42 12.18 12.20 12.18 12.20 1.4K
09:43 12.15 12.15 12.15 12.15 0.6K
09:44 12.15 12.15 12.12 12.12 3.7K
09:46 12.12 12.14 12.12 12.14 1.1K
09:47 12.11 12.12 12.11 12.12 0.7K
09:48 12.15 12.15 12.13 12.13 2.5K
09:52 12.18 12.18 12.18 12.18 1.6K
09:53 12.21 12.21 12.21 12.21 1.1K
09:57 12.25 12.25 12.25 12.25 1.3K
09:59 12.28 12.28 12.24 12.24 2.4K
10:01 12.31 12.31 12.31 12.31 2.1K
10:02 12.32 12.32 12.30 12.31 1.5K
10:03 12.27 12.27 12.27 12.27 2.0K
10:04 12.25 12.26 12.25 12.26 0.4K
10:06 12.26 12.30 12.24 12.30 1.5K
10:08 12.30 12.33 12.28 12.31 2.1K
10:09 12.34 12.34 12.34 12.34 0.3K
10:10 12.38 12.38 12.32 12.35 5.4K
10:12 12.31 12.31 12.31 12.31 0.2K
10:13 12.35 12.35 12.33 12.33 4.5K
10:15 12.34 12.34 12.34 12.34 3.1K
10:18 12.30 12.30 12.30 12.30 0.2K
10:19 12.33 12.34 12.30 12.33 1.1K
10:20 12.29 12.30 12.29 12.30 1.2K
10:21 12.30 12.30 12.27 12.30 1.7K
10:22 12.30 12.30 12.27 12.27 0.2K
10:23 12.27 12.30 12.27 12.30 1.6K
10:24 12.32 12.32 12.32 12.32 3.7K
10:26 12.31 12.34 12.31 12.34 1.5K
10:28 12.34 12.34 12.34 12.34 2.1K
10:30 12.33 12.38 12.33 12.36 4.2K
10:31 12.31 12.31 12.27 12.27 3.4K
10:32 12.33 12.33 12.33 12.33 0.7K
10:33 12.31 12.31 12.31 12.31 1.4K
10:34 12.31 12.31 12.31 12.31 0.6K
10:35 12.31 12.33 12.31 12.33 0.8K
10:36 12.33 12.33 12.31 12.33 2.4K
10:37 12.31 12.31 12.31 12.31 0.7K
10:38 12.31 12.31 12.31 12.31 0.7K
10:39 12.31 12.31 12.31 12.31 3.1K
10:40 12.28 12.28 12.24 12.28 2.5K
10:41 12.27 12.27 12.27 12.27 0.3K
10:42 12.29 12.29 12.29 12.29 3.1K
10:43 12.30 12.30 12.30 12.30 0.1K
10:44 12.29 12.29 12.29 12.29 2.8K
10:45 12.34 12.34 12.34 12.34 0.8K
10:46 12.31 12.31 12.31 12.31 0.8K
10:48 12.31 12.34 12.29 12.29 1.7K
10:50 12.31 12.32 12.29 12.29 1.3K
10:51 12.29 12.29 12.29 12.29 1.3K
10:53 12.28 12.29 12.28 12.29 1.9K
10:54 12.30 12.30 12.30 12.30 1.4K
10:55 12.27 12.29 12.27 12.29 2.2K
10:57 12.26 12.26 12.26 12.26 0.7K
10:58 12.28 12.28 12.28 12.28 1.4K
10:59 12.28 12.31 12.28 12.31 1.6K
11:01 12.30 12.30 12.30 12.30 1.3K
11:04 12.28 12.28 12.28 12.28 0.7K
11:05 12.33 12.33 12.33 12.33 0.7K
11:06 12.33 12.34 12.31 12.34 1.4K
11:07 12.34 12.35 12.34 12.35 3.4K
11:13 12.29 12.29 12.29 12.29 0.7K
11:15 12.31 12.31 12.31 12.31 0.4K
11:16 12.33 12.33 12.33 12.33 1.2K
11:17 12.30 12.30 12.30 12.30 1.9K
11:20 12.34 12.34 12.34 12.34 0.6K
11:21 12.35 12.35 12.35 12.35 2.3K
11:22 12.33 12.33 12.33 12.33 1.4K
11:23 12.35 12.35 12.35 12.35 1.2K
11:26 12.31 12.31 12.31 12.31 0.3K
11:27 12.35 12.35 12.32 12.32 1.5K
11:29 12.31 12.31 12.31 12.31 0.5K
11:30 12.30 12.30 12.30 12.30 0.4K
11:32 12.32 12.32 12.30 12.30 1.2K
11:33 12.27 12.27 12.27 12.27 2.9K
11:38 12.24 12.24 12.24 12.24 0.4K
11:39 12.27 12.27 12.27 12.27 0.7K
11:41 12.25 12.25 12.25 12.25 2.6K
11:43 12.27 12.27 12.27 12.27 0.8K
11:44 12.27 12.27 12.27 12.27 1.9K
11:45 12.29 12.29 12.29 12.29 0.3K
11:46 12.29 12.29 12.27 12.27 0.9K
11:47 12.29 12.29 12.29 12.29 0.5K
11:48 12.29 12.29 12.29 12.29 0.1K
11:49 12.27 12.27 12.27 12.27 2.3K
11:51 12.30 12.30 12.30 12.30 0.3K
11:52 12.30 12.30 12.30 12.30 1.4K
11:53 12.30 12.30 12.30 12.30 1.5K
11:55 12.32 12.32 12.32 12.32 1.6K
11:56 12.32 12.32 12.32 12.32 1.0K
11:57 12.32 12.32 12.32 12.32 1.9K
11:58 12.32 12.32 12.32 12.32 1.7K
11:59 12.31 12.31 12.30 12.30 3.2K
12:01 12.29 12.29 12.29 12.29 1.8K
12:02 12.30 12.30 12.30 12.30 0.3K
12:03 12.28 12.28 12.28 12.28 0.1K
12:04 12.31 12.31 12.31 12.31 0.9K
12:05 12.30 12.32 12.30 12.32 3.0K
12:06 12.32 12.32 12.32 12.32 1.1K
12:08 12.32 12.32 12.31 12.31 2.7K
12:11 12.30 12.30 12.30 12.30 0.4K
12:12 12.30 12.30 12.29 12.29 0.7K
12:14 12.30 12.30 12.28 12.28 2.6K
12:15 12.27 12.27 12.27 12.27 1.8K
12:16 12.28 12.28 12.28 12.28 1.0K
12:17 12.28 12.29 12.28 12.29 2.1K
12:18 12.29 12.29 12.29 12.29 1.0K
12:20 12.30 12.30 12.27 12.28 1.9K
12:21 12.26 12.26 12.26 12.26 0.8K
12:23 12.25 12.25 12.25 12.25 1.2K
12:24 12.25 12.25 12.25 12.25 1.3K
12:25 12.22 12.22 12.22 12.22 0.7K
12:26 12.22 12.22 12.22 12.22 1.8K
12:28 12.23 12.23 12.21 12.21 1.3K
12:29 12.22 12.22 12.22 12.22 0.4K
12:30 12.23 12.24 12.23 12.24 6.9K
12:31 12.21 12.21 12.21 12.21 3.3K
12:33 12.22 12.22 12.21 12.21 3.7K
12:34 12.21 12.21 12.21 12.21 2.3K
12:35 12.21 12.24 12.21 12.24 5.6K
12:36 12.22 12.23 12.22 12.23 3.9K
12:37 12.21 12.22 12.21 12.22 2.0K
12:39 12.26 12.26 12.25 12.25 1.8K
12:41 12.30 12.30 12.28 12.28 1.6K
12:42 12.30 12.30 12.30 12.30 0.6K
12:43 12.30 12.31 12.29 12.29 1.7K
12:44 12.29 12.29 12.27 12.27 0.3K
12:45 12.31 12.31 12.31 12.31 0.8K
12:46 12.29 12.29 12.29 12.29 0.2K
12:47 12.31 12.31 12.28 12.30 2.2K
12:48 12.26 12.27 12.26 12.27 1.8K
12:49 12.27 12.27 12.27 12.27 0.6K
12:50 12.24 12.24 12.24 12.24 0.9K
12:52 12.26 12.26 12.23 12.23 3.7K
12:56 12.21 12.21 12.21 12.21 1.4K
13:00 12.20 12.22 12.20 12.22 3.6K
13:01 12.23 12.26 12.23 12.26 3.1K
13:02 12.26 12.26 12.23 12.23 1.4K
13:03 12.24 12.24 12.24 12.24 0.6K
13:04 12.23 12.23 12.23 12.23 0.9K
13:05 12.27 12.27 12.27 12.27 1.9K
13:06 12.27 12.27 12.27 12.27 1.1K
13:08 12.22 12.23 12.22 12.23 1.0K
13:09 12.24 12.24 12.24 12.24 0.4K
13:10 12.27 12.27 12.27 12.27 1.6K
13:13 12.30 12.30 12.27 12.27 2.2K
13:14 12.28 12.28 12.28 12.28 0.9K
13:15 12.28 12.34 12.28 12.32 6.4K
13:16 12.32 12.32 12.32 12.32 0.7K
13:17 12.35 12.37 12.35 12.35 2.5K
13:18 12.35 12.35 12.35 12.35 0.8K
13:19 12.35 12.37 12.35 12.35 1.0K
13:22 12.35 12.37 12.35 12.37 1.5K
13:24 12.36 12.39 12.36 12.39 2.2K
13:25 12.40 12.40 12.40 12.40 0.7K
13:26 12.40 12.42 12.40 12.42 0.2K
13:27 12.41 12.43 12.41 12.43 1.0K
13:28 12.43 12.43 12.41 12.41 4.8K
13:30 12.43 12.47 12.43 12.46 3.0K
13:31 12.47 12.48 12.47 12.48 0.9K
13:32 12.49 12.49 12.49 12.49 14.8K
13:33 12.46 12.46 12.46 12.46 1.0K
13:34 12.46 12.46 12.46 12.46 0.5K
13:35 12.46 12.46 12.46 12.46 1.7K
13:36 12.47 12.49 12.47 12.49 1.6K
13:37 12.50 12.50 12.50 12.50 0.5K
13:38 12.50 12.50 12.50 12.50 0.5K
13:39 12.51 12.51 12.51 12.51 0.4K
13:40 12.49 12.49 12.49 12.49 1.8K
13:41 12.50 12.50 12.50 12.49 1.2K
13:43 12.49 12.49 12.49 12.49 0.2K
13:44 12.47 12.51 12.47 12.51 2.5K
13:47 12.50 12.50 12.47 12.47 0.5K
13:49 12.49 12.49 12.49 12.49 3.5K
13:50 12.50 12.50 12.50 12.50 0.1K
13:51 12.50 12.50 12.50 12.50 0.8K
13:52 12.55 12.55 12.55 12.55 0.4K
13:53 12.54 12.56 12.54 12.56 1.5K
13:54 12.52 12.52 12.52 12.52 3.7K
13:55 12.51 12.51 12.51 12.51 1.6K
13:57 12.50 12.50 12.50 12.50 0.4K
13:59 12.50 12.50 12.50 12.50 1.1K
14:00 12.52 12.52 12.52 12.52 1.0K
14:01 12.52 12.53 12.52 12.53 3.2K
14:02 12.55 12.55 12.55 12.55 0.4K
14:06 12.55 12.56 12.55 12.56 4.5K
14:08 12.58 12.59 12.58 12.59 2.3K
14:11 12.59 12.59 12.59 12.59 0.6K
14:12 12.58 12.58 12.56 12.56 1.5K
14:14 12.56 12.57 12.56 12.57 1.0K
14:15 12.57 12.57 12.57 12.57 1.4K
14:17 12.56 12.56 12.56 12.56 2.0K
14:18 12.56 12.56 12.56 12.56 2.0K
14:19 12.57 12.57 12.57 12.57 0.8K
14:21 12.56 12.56 12.56 12.56 1.4K
14:23 12.57 12.57 12.57 12.57 0.5K
14:24 12.55 12.55 12.55 12.55 0.5K
14:25 12.56 12.58 12.56 12.58 2.0K
14:26 12.57 12.57 12.56 12.57 2.9K
14:27 12.57 12.59 12.57 12.59 2.4K
14:28 12.57 12.57 12.57 12.57 1.4K
14:30 12.56 12.56 12.56 12.56 3.9K
14:33 12.55 12.55 12.55 12.55 2.7K
14:35 12.56 12.56 12.56 12.56 0.5K
14:36 12.56 12.56 12.56 12.56 1.2K
14:38 12.57 12.57 12.56 12.56 0.5K
14:39 12.57 12.57 12.57 12.57 0.8K
14:40 12.56 12.58 12.56 12.58 2.5K
14:42 12.57 12.57 12.57 12.57 2.2K
14:44 12.57 12.57 12.57 12.57 1.3K
14:46 12.58 12.58 12.58 12.58 2.1K
14:48 12.58 12.58 12.58 12.58 0.9K
14:49 12.59 12.59 12.59 12.59 2.0K
14:50 12.60 12.60 12.60 12.60 0.4K
14:51 12.61 12.61 12.60 12.61 1.6K
14:52 12.60 12.60 12.60 12.60 1.1K
14:53 12.60 12.60 12.58 12.58 4.7K
14:55 12.58 12.58 12.58 12.58 1.6K
14:57 12.59 12.60 12.59 12.60 3.4K
14:59 12.61 12.61 12.61 12.61 0.3K
15:00 12.60 12.61 12.60 12.61 0.9K
15:01 12.62 12.65 12.62 12.65 1.9K
15:02 12.63 12.63 12.63 12.63 0.8K
15:04 12.62 12.63 12.62 12.63 1.5K
15:05 12.60 12.60 12.60 12.60 1.0K
15:07 12.60 12.61 12.60 12.61 2.4K
15:09 12.60 12.60 12.59 12.60 2.4K
15:10 12.60 12.63 12.59 12.63 4.8K
15:11 12.65 12.65 12.65 12.65 1.3K
15:12 12.64 12.65 12.64 12.64 1.0K
15:13 12.66 12.67 12.66 12.67 3.6K
15:14 12.68 12.68 12.64 12.64 2.6K
15:15 12.64 12.66 12.64 12.66 3.7K
15:16 12.66 12.66 12.65 12.65 1.8K
15:17 12.65 12.65 12.65 12.65 0.6K
15:18 12.63 12.63 12.60 12.60 3.1K
15:19 12.61 12.61 12.61 12.61 1.4K
15:20 12.62 12.63 12.62 12.63 9.0K
15:21 12.60 12.62 12.60 12.62 1.9K
15:22 12.61 12.63 12.60 12.60 3.9K
15:24 12.63 12.63 12.63 12.63 1.2K
15:25 12.63 12.63 12.59 12.59 0.4K
15:26 12.63 12.63 12.63 12.63 2.6K
15:27 12.63 12.63 12.63 12.63 0.9K
15:28 12.64 12.64 12.62 12.62 3.0K
15:29 12.63 12.63 12.63 12.63 1.1K
15:30 12.64 12.64 12.64 12.64 1.7K
15:31 12.63 12.63 12.62 12.62 2.8K
15:32 12.61 12.61 12.60 12.61 2.6K
15:33 12.63 12.64 12.62 12.62 3.6K
15:35 12.61 12.61 12.60 12.60 2.3K
15:36 12.59 12.60 12.59 12.60 3.2K
15:37 12.60 12.60 12.60 12.60 0.4K
15:38 12.59 12.60 12.57 12.58 4.2K
15:39 12.58 12.58 12.58 12.58 1.7K
15:40 12.58 12.58 12.57 12.57 2.1K
15:41 12.58 12.60 12.58 12.60 4.6K
15:42 12.60 12.60 12.59 12.59 4.8K
15:43 12.58 12.58 12.58 12.58 1.3K
15:44 12.58 12.58 12.58 12.58 0.8K
15:45 12.59 12.59 12.58 12.58 3.0K
15:46 12.58 12.58 12.58 12.58 0.2K
15:47 12.58 12.58 12.57 12.57 3.3K
15:48 12.58 12.58 12.56 12.56 2.9K
15:49 12.56 12.56 12.55 12.56 1.8K
15:50 12.57 12.57 12.56 12.57 5.9K
15:51 12.57 12.57 12.57 12.57 4.0K
15:52 12.58 12.58 12.58 12.58 2.1K
15:53 12.58 12.58 12.58 12.58 2.1K
15:54 12.56 12.56 12.55 12.55 7.3K
15:55 12.55 12.58 12.55 12.56 11.8K
15:56 12.57 12.57 12.55 12.56 4.7K
15:57 12.56 12.57 12.56 12.56 15.0K
15:58 12.56 12.57 12.55 12.56 17.0K
15:59 12.55 12.57 12.55 12.55 192.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available