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 13.31 13.31 13.29 13.29 6.6K
09:31 13.29 13.29 13.29 13.29 0.4K
09:33 13.32 13.32 13.32 13.32 0.7K
09:35 13.15 13.15 13.12 13.12 2.7K
09:36 13.21 13.21 13.21 13.21 0.1K
09:37 13.21 13.21 13.21 13.21 0.3K
09:40 13.17 13.17 13.17 13.17 0.1K
09:43 13.19 13.21 13.19 13.21 2.1K
09:45 13.25 13.31 13.25 13.31 2.0K
09:46 13.32 13.32 13.32 13.32 0.4K
09:48 13.32 13.32 13.32 13.32 0.6K
09:49 13.32 13.32 13.32 13.32 1.0K
09:50 13.23 13.23 13.23 13.23 0.9K
09:53 13.27 13.27 13.27 13.27 0.5K
09:58 13.27 13.27 13.23 13.23 0.7K
10:00 13.23 13.23 13.23 13.23 0.4K
10:03 13.20 13.20 13.20 13.20 0.3K
10:04 13.21 13.21 13.21 13.21 1.0K
10:05 13.13 13.18 13.13 13.18 3.5K
10:06 13.17 13.17 13.17 13.17 0.2K
10:07 13.17 13.17 13.17 13.17 0.8K
10:08 13.15 13.18 13.15 13.18 3.0K
10:09 13.19 13.19 13.19 13.19 0.2K
10:10 13.18 13.18 13.18 13.18 0.3K
10:11 13.21 13.23 13.21 13.23 1.9K
10:13 13.28 13.29 13.28 13.29 1.8K
10:14 13.28 13.28 13.28 13.28 1.4K
10:15 13.34 13.35 13.34 13.35 2.2K
10:18 13.35 13.39 13.35 13.39 0.4K
10:20 13.37 13.44 13.37 13.44 4.3K
10:21 13.44 13.47 13.44 13.47 1.2K
10:24 13.49 13.49 13.49 13.49 0.4K
10:27 13.48 13.48 13.48 13.48 0.4K
10:29 13.47 13.47 13.47 13.47 0.2K
10:30 13.49 13.50 13.49 13.50 1.0K
10:31 13.54 13.63 13.54 13.63 3.3K
10:32 13.59 13.59 13.59 13.59 1.5K
10:33 13.60 13.60 13.60 13.60 0.5K
10:34 13.60 13.60 13.60 13.60 0.1K
10:35 13.60 13.60 13.60 13.60 1.8K
10:36 13.60 13.60 13.60 13.60 1.6K
10:37 13.55 13.55 13.55 13.55 0.4K
10:38 13.58 13.58 13.58 13.58 2.3K
10:40 13.58 13.58 13.58 13.58 0.2K
10:41 13.56 13.56 13.56 13.56 0.1K
10:42 13.56 13.56 13.55 13.55 1.6K
10:43 13.57 13.57 13.57 13.57 0.4K
10:44 13.54 13.54 13.54 13.54 0.8K
10:45 13.54 13.54 13.54 13.54 0.2K
10:46 13.53 13.55 13.53 13.55 3.0K
10:48 13.56 13.56 13.56 13.56 1.0K
10:49 13.53 13.53 13.53 13.53 0.3K
10:50 13.54 13.54 13.54 13.54 1.0K
10:54 13.49 13.49 13.49 13.49 3.1K
10:55 13.50 13.50 13.50 13.50 0.2K
10:56 13.52 13.52 13.52 13.52 2.4K
10:58 13.56 13.56 13.56 13.56 0.6K
11:00 13.56 13.59 13.56 13.59 1.9K
11:02 13.64 13.64 13.64 13.64 0.7K
11:03 13.64 13.64 13.64 13.64 0.6K
11:04 13.65 13.65 13.65 13.65 1.0K
11:05 13.68 13.69 13.68 13.69 1.7K
11:08 13.78 13.81 13.78 13.81 1.0K
11:09 13.78 13.78 13.77 13.77 1.1K
11:10 13.77 13.78 13.77 13.78 1.0K
11:12 13.76 13.76 13.76 13.76 2.3K
11:14 13.75 13.75 13.75 13.75 1.3K
11:16 13.76 13.76 13.76 13.76 0.2K
11:17 13.70 13.70 13.70 13.70 1.8K
11:18 13.70 13.70 13.70 13.70 1.3K
11:19 13.68 13.68 13.68 13.68 0.2K
11:20 13.67 13.67 13.67 13.67 0.4K
11:21 13.65 13.65 13.65 13.65 0.4K
11:22 13.61 13.64 13.61 13.64 1.3K
11:24 13.63 13.63 13.58 13.58 0.9K
11:25 13.60 13.60 13.60 13.60 0.3K
11:26 13.60 13.60 13.54 13.54 0.8K
11:27 13.54 13.54 13.54 13.54 0.4K
11:28 13.54 13.54 13.54 13.54 1.3K
11:29 13.55 13.55 13.55 13.55 0.7K
11:30 13.56 13.56 13.56 13.56 0.5K
11:31 13.56 13.56 13.56 13.56 1.0K
11:33 13.59 13.59 13.59 13.59 1.0K
11:34 13.59 13.59 13.59 13.59 0.8K
11:35 13.59 13.59 13.59 13.59 0.2K
11:37 13.64 13.64 13.64 13.64 1.7K
11:38 13.62 13.62 13.62 13.62 0.6K
11:39 13.65 13.65 13.64 13.64 1.0K
11:40 13.64 13.64 13.64 13.64 0.4K
11:43 13.68 13.68 13.68 13.68 1.3K
11:44 13.69 13.69 13.69 13.69 0.4K
11:45 13.70 13.70 13.70 13.70 1.4K
11:51 13.71 13.73 13.71 13.73 2.5K
11:53 13.72 13.72 13.72 13.72 0.5K
11:56 13.73 13.73 13.73 13.73 0.9K
11:57 13.73 13.73 13.73 13.73 1.2K
11:58 13.73 13.73 13.73 13.73 1.2K
11:59 13.71 13.71 13.71 13.71 1.8K
12:00 13.72 13.72 13.72 13.72 3.1K
12:05 13.72 13.72 13.65 13.65 6.0K
12:06 13.65 13.66 13.65 13.65 1.1K
12:07 13.65 13.65 13.65 13.65 0.5K
12:08 13.65 13.71 13.65 13.71 3.8K
12:09 13.70 13.70 13.68 13.70 12.8K
12:11 13.77 13.78 13.73 13.73 5.3K
12:12 13.72 13.72 13.72 13.72 1.8K
12:13 13.72 13.72 13.72 13.72 1.7K
12:14 13.72 13.72 13.70 13.70 17.9K
12:15 13.70 13.72 13.70 13.71 20.6K
12:16 13.73 13.73 13.73 13.73 0.4K
12:17 13.72 13.72 13.71 13.71 1.9K
12:18 13.71 13.71 13.71 13.71 0.7K
12:19 13.72 13.72 13.72 13.72 29.8K
12:24 13.75 13.75 13.75 13.75 1.0K
12:26 13.78 13.78 13.78 13.78 1.8K
12:31 13.79 13.83 13.79 13.83 1.9K
12:32 13.81 13.81 13.78 13.78 2.1K
12:36 13.77 13.77 13.77 13.77 0.7K
12:37 13.80 13.81 13.80 13.80 1.7K
12:38 13.80 13.80 13.80 13.80 1.1K
12:41 13.78 13.78 13.78 13.78 1.1K
12:43 13.79 13.79 13.78 13.78 0.4K
12:44 13.76 13.76 13.76 13.76 1.3K
12:46 13.76 13.76 13.76 13.76 0.3K
12:47 13.76 13.76 13.76 13.76 0.8K
12:49 13.74 13.75 13.74 13.75 1.1K
12:51 13.70 13.70 13.70 13.70 0.4K
12:52 13.69 13.69 13.69 13.69 1.6K
12:54 13.70 13.70 13.70 13.70 2.4K
12:59 13.67 13.67 13.67 13.67 0.6K
13:01 13.65 13.65 13.65 13.65 1.1K
13:05 13.60 13.62 13.60 13.62 1.5K
13:06 13.63 13.64 13.63 13.64 2.6K
13:11 13.62 13.62 13.62 13.62 0.5K
13:13 13.62 13.63 13.62 13.62 1.4K
13:14 13.61 13.63 13.61 13.63 1.0K
13:15 13.63 13.63 13.63 13.63 4.7K
13:21 13.56 13.56 13.56 13.56 1.2K
13:23 13.56 13.56 13.56 13.56 3.0K
13:27 13.56 13.56 13.56 13.56 2.1K
13:31 13.56 13.56 13.56 13.56 0.3K
13:32 13.57 13.57 13.57 13.57 0.4K
13:34 13.56 13.56 13.56 13.56 0.2K
13:35 13.56 13.56 13.54 13.54 1.5K
13:37 13.56 13.56 13.56 13.56 0.4K
13:38 13.59 13.59 13.59 13.59 1.6K
13:39 13.60 13.60 13.60 13.60 0.6K
13:40 13.62 13.63 13.62 13.63 3.8K
13:42 13.62 13.62 13.62 13.62 2.0K
13:43 13.59 13.59 13.59 13.59 1.4K
13:45 13.60 13.60 13.60 13.60 0.7K
13:46 13.60 13.60 13.60 13.60 0.5K
13:48 13.60 13.60 13.60 13.60 0.7K
13:51 13.59 13.59 13.59 13.59 0.8K
13:52 13.60 13.62 13.60 13.62 1.7K
13:55 13.63 13.63 13.63 13.63 0.2K
13:56 13.63 13.63 13.63 13.63 0.4K
13:58 13.66 13.67 13.66 13.67 2.6K
13:59 13.67 13.67 13.67 13.67 0.7K
14:00 13.68 13.68 13.68 13.68 0.2K
14:01 13.67 13.67 13.67 13.67 0.9K
14:07 13.66 13.75 13.66 13.75 7.7K
14:08 13.73 13.73 13.71 13.73 3.4K
14:09 13.73 13.73 13.73 13.73 0.8K
14:12 13.72 13.72 13.72 13.72 1.3K
14:13 13.72 13.74 13.72 13.74 1.5K
14:16 13.72 13.72 13.72 13.72 1.2K
14:18 13.70 13.70 13.70 13.70 0.4K
14:19 13.70 13.71 13.70 13.71 1.8K
14:20 13.73 13.73 13.73 13.73 1.9K
14:21 13.73 13.75 13.73 13.74 4.1K
14:22 13.74 13.74 13.74 13.74 2.1K
14:26 13.69 13.69 13.69 13.69 3.4K
14:28 13.68 13.68 13.68 13.68 0.6K
14:29 13.69 13.69 13.69 13.69 1.4K
14:31 13.70 13.70 13.70 13.70 1.8K
14:35 13.70 13.70 13.70 13.70 0.8K
14:36 13.71 13.71 13.71 13.71 0.4K
14:37 13.73 13.73 13.73 13.73 2.8K
14:38 13.73 13.73 13.73 13.73 0.2K
14:39 13.72 13.72 13.70 13.70 1.8K
14:41 13.68 13.68 13.68 13.68 2.7K
14:42 13.66 13.66 13.66 13.66 2.2K
14:47 13.65 13.65 13.65 13.65 0.5K
14:49 13.67 13.68 13.67 13.68 1.5K
14:50 13.68 13.68 13.68 13.68 1.2K
14:53 13.71 13.71 13.71 13.71 0.4K
14:54 13.70 13.70 13.70 13.70 0.6K
14:55 13.70 13.70 13.70 13.70 0.5K
14:56 13.68 13.68 13.68 13.68 1.9K
14:57 13.67 13.67 13.67 13.67 1.2K
14:59 13.68 13.68 13.67 13.67 1.1K
15:00 13.67 13.68 13.67 13.68 2.2K
15:02 13.67 13.67 13.67 13.67 3.9K
15:04 13.67 13.67 13.67 13.67 1.3K
15:05 13.68 13.68 13.68 13.68 1.6K
15:07 13.68 13.68 13.68 13.68 2.4K
15:08 13.65 13.65 13.65 13.65 0.5K
15:09 13.67 13.67 13.67 13.67 1.1K
15:12 13.68 13.68 13.68 13.68 0.4K
15:13 13.66 13.66 13.66 13.66 1.5K
15:14 13.66 13.66 13.66 13.66 1.9K
15:15 13.66 13.67 13.66 13.67 2.9K
15:16 13.67 13.67 13.67 13.67 1.6K
15:17 13.68 13.68 13.67 13.67 1.3K
15:18 13.68 13.68 13.68 13.68 0.7K
15:19 13.68 13.68 13.68 13.68 0.7K
15:20 13.68 13.69 13.68 13.69 2.5K
15:21 13.69 13.72 13.69 13.72 2.1K
15:22 13.74 13.74 13.72 13.72 6.9K
15:23 13.73 13.73 13.73 13.73 0.2K
15:24 13.74 13.74 13.74 13.74 1.0K
15:25 13.75 13.75 13.74 13.74 2.8K
15:27 13.74 13.74 13.74 13.74 1.3K
15:29 13.75 13.75 13.75 13.75 0.4K
15:30 13.75 13.75 13.69 13.69 3.7K
15:31 13.71 13.71 13.71 13.71 2.0K
15:32 13.71 13.71 13.71 13.71 0.3K
15:33 13.72 13.72 13.72 13.72 2.1K
15:35 13.72 13.73 13.72 13.73 0.9K
15:36 13.73 13.74 13.73 13.74 1.7K
15:37 13.73 13.73 13.72 13.72 3.7K
15:38 13.72 13.72 13.72 13.72 1.4K
15:39 13.72 13.72 13.70 13.72 3.0K
15:42 13.71 13.71 13.70 13.70 3.1K
15:44 13.70 13.70 13.70 13.70 1.7K
15:45 13.70 13.72 13.70 13.70 6.4K
15:46 13.70 13.70 13.70 13.70 0.8K
15:47 13.72 13.72 13.72 13.72 1.4K
15:48 13.72 13.73 13.72 13.73 3.0K
15:49 13.73 13.73 13.73 13.73 0.6K
15:50 13.72 13.73 13.71 13.72 3.4K
15:51 13.71 13.71 13.70 13.71 3.1K
15:52 13.69 13.70 13.69 13.70 4.7K
15:53 13.71 13.71 13.69 13.71 6.7K
15:54 13.70 13.72 13.70 13.71 4.1K
15:55 13.72 13.74 13.72 13.74 7.2K
15:56 13.75 13.77 13.75 13.77 5.9K
15:57 13.78 13.82 13.78 13.82 10.5K
15:58 13.81 13.82 13.81 13.81 12.8K
15:59 13.81 13.83 13.80 13.82 156.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available