Caleres

CAL
🏛️ usa →
13.23
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 15.42 15.42 15.41 15.41 34.3K
09:31 15.41 15.41 15.41 15.41 3.4K
09:32 15.41 15.63 15.41 15.63 4.4K
09:33 15.50 15.50 15.50 15.50 0.5K
09:34 15.60 15.78 15.60 15.70 13.6K
09:35 15.70 15.70 15.60 15.60 6.4K
09:36 15.58 15.58 15.58 15.58 2.3K
09:37 15.54 15.54 15.52 15.52 1.8K
09:38 15.62 15.62 15.52 15.52 0.5K
09:39 15.58 15.70 15.58 15.70 3.6K
09:40 15.73 15.73 15.68 15.68 2.1K
09:41 15.67 15.67 15.67 15.67 0.6K
09:42 15.68 15.68 15.65 15.65 2.8K
09:44 15.63 15.65 15.63 15.65 2.1K
09:45 15.63 15.66 15.58 15.59 11.9K
09:46 15.66 15.66 15.66 15.66 0.4K
09:48 15.72 15.72 15.61 15.62 1.8K
09:49 15.64 15.64 15.50 15.57 3.9K
09:51 15.53 15.53 15.52 15.52 0.9K
09:52 15.55 15.69 15.55 15.67 7.1K
09:53 15.68 15.68 15.68 15.68 0.3K
09:54 15.69 15.69 15.69 15.69 8.3K
09:55 15.70 15.70 15.70 15.70 0.1K
09:56 15.70 15.73 15.64 15.64 2.3K
09:57 15.68 15.68 15.68 15.68 0.5K
09:58 15.71 15.71 15.68 15.68 0.7K
09:59 15.63 15.67 15.62 15.62 12.8K
10:01 15.64 15.65 15.64 15.65 4.6K
10:02 15.67 15.67 15.67 15.67 0.6K
10:03 15.67 15.67 15.65 15.65 1.1K
10:04 15.67 15.67 15.67 15.67 1.4K
10:05 15.68 15.68 15.66 15.66 2.5K
10:06 15.65 15.66 15.65 15.66 1.8K
10:08 15.66 15.66 15.66 15.66 2.1K
10:11 15.70 15.71 15.70 15.71 4.6K
10:12 15.70 15.73 15.70 15.73 11.1K
10:13 15.75 15.76 15.75 15.76 1.9K
10:14 15.76 15.78 15.74 15.76 10.3K
10:15 15.74 15.74 15.72 15.72 1.8K
10:16 15.65 15.65 15.56 15.56 35.9K
10:17 15.59 15.61 15.59 15.60 2.0K
10:18 15.63 15.65 15.63 15.65 4.0K
10:19 15.70 15.74 15.70 15.74 0.8K
10:20 15.75 15.75 15.75 15.75 1.1K
10:22 15.79 15.79 15.79 15.79 7.7K
10:23 15.85 15.85 15.85 15.85 1.6K
10:24 15.84 15.84 15.84 15.84 2.2K
10:25 15.85 15.87 15.85 15.87 3.4K
10:26 15.87 15.89 15.87 15.89 2.4K
10:27 15.90 15.90 15.90 15.90 0.6K
10:28 15.88 15.88 15.88 15.88 0.3K
10:29 15.88 15.88 15.84 15.84 1.2K
10:30 15.88 15.88 15.88 15.88 1.2K
10:31 15.87 15.87 15.83 15.83 3.7K
10:33 15.80 15.81 15.80 15.81 1.7K
10:34 15.78 15.79 15.78 15.79 1.4K
10:35 15.80 15.83 15.80 15.83 2.7K
10:36 15.84 15.84 15.84 15.84 1.0K
10:37 15.84 15.84 15.83 15.83 1.0K
10:38 15.83 15.85 15.83 15.85 3.2K
10:39 15.88 15.88 15.83 15.85 1.6K
10:40 15.85 15.85 15.85 15.85 0.3K
10:41 15.83 15.83 15.80 15.80 0.9K
10:42 15.79 15.79 15.75 15.75 4.1K
10:45 15.73 15.73 15.72 15.72 0.5K
10:46 15.76 15.76 15.76 15.76 1.8K
10:47 15.77 15.78 15.77 15.78 6.1K
10:49 15.68 15.68 15.68 15.68 0.8K
10:51 15.72 15.72 15.72 15.72 0.1K
10:52 15.68 15.68 15.68 15.68 0.5K
10:53 15.73 15.75 15.73 15.75 6.2K
10:57 15.66 15.66 15.66 15.66 0.9K
10:59 15.62 15.62 15.62 15.62 1.2K
11:02 15.65 15.69 15.65 15.69 5.3K
11:03 15.68 15.68 15.68 15.68 0.2K
11:04 15.71 15.73 15.71 15.73 2.0K
11:05 15.75 15.80 15.75 15.76 3.0K
11:08 15.73 15.73 15.73 15.73 1.0K
11:10 15.66 15.66 15.66 15.66 0.7K
11:11 15.65 15.67 15.65 15.67 0.7K
11:12 15.67 15.69 15.67 15.69 2.4K
11:14 15.69 15.69 15.69 15.69 2.9K
11:15 15.72 15.72 15.72 15.72 0.3K
11:16 15.67 15.67 15.67 15.67 1.5K
11:19 15.65 15.65 15.65 15.65 1.2K
11:21 15.63 15.63 15.62 15.62 3.6K
11:22 15.61 15.61 15.61 15.61 1.4K
11:24 15.61 15.61 15.55 15.55 2.2K
11:27 15.56 15.56 15.56 15.56 0.2K
11:28 15.57 15.58 15.56 15.56 1.3K
11:29 15.55 15.55 15.55 15.55 0.8K
11:31 15.55 15.55 15.53 15.53 0.7K
11:32 15.55 15.58 15.55 15.58 2.8K
11:33 15.57 15.57 15.57 15.57 1.3K
11:35 15.59 15.59 15.59 15.59 0.9K
11:36 15.61 15.61 15.61 15.61 0.7K
11:37 15.58 15.58 15.58 15.58 2.6K
11:40 15.59 15.59 15.59 15.59 0.5K
11:41 15.56 15.59 15.56 15.59 1.0K
11:42 15.59 15.59 15.59 15.59 0.2K
11:43 15.59 15.59 15.59 15.59 1.1K
11:44 15.59 15.61 15.59 15.61 1.2K
11:45 15.59 15.59 15.59 15.59 1.3K
11:46 15.62 15.62 15.62 15.62 3.0K
11:48 15.61 15.63 15.58 15.58 2.4K
11:50 15.58 15.58 15.58 15.58 1.5K
11:51 15.58 15.59 15.58 15.59 2.7K
11:52 15.61 15.61 15.56 15.56 3.3K
11:53 15.57 15.57 15.57 15.57 0.6K
11:54 15.57 15.63 15.57 15.63 4.2K
11:55 15.64 15.65 15.64 15.65 6.7K
11:56 15.68 15.70 15.67 15.67 3.3K
11:57 15.70 15.70 15.67 15.67 1.4K
11:58 15.66 15.66 15.61 15.63 1.9K
11:59 15.63 15.63 15.63 15.63 0.4K
12:00 15.63 15.65 15.62 15.65 2.3K
12:01 15.64 15.64 15.64 15.64 0.8K
12:02 15.64 15.65 15.64 15.65 2.2K
12:03 15.64 15.67 15.63 15.67 3.4K
12:04 15.71 15.71 15.69 15.71 3.1K
12:05 15.70 15.70 15.70 15.70 1.2K
12:06 15.71 15.71 15.70 15.70 2.7K
12:07 15.73 15.73 15.70 15.70 2.5K
12:08 15.72 15.72 15.70 15.70 2.4K
12:09 15.71 15.71 15.69 15.71 2.9K
12:10 15.68 15.71 15.68 15.71 3.9K
12:11 15.72 15.72 15.72 15.72 0.3K
12:12 15.71 15.74 15.71 15.74 3.9K
12:14 15.74 15.74 15.74 15.74 0.9K
12:15 15.74 15.76 15.74 15.76 1.9K
12:16 15.77 15.77 15.77 15.77 1.2K
12:17 15.77 15.77 15.77 15.77 1.0K
12:18 15.77 15.77 15.77 15.77 1.1K
12:20 15.77 15.79 15.77 15.77 1.8K
12:23 15.71 15.71 15.71 15.71 3.7K
12:24 15.70 15.70 15.70 15.70 0.8K
12:25 15.72 15.73 15.71 15.73 2.3K
12:28 15.73 15.73 15.70 15.70 2.8K
12:30 15.68 15.68 15.68 15.68 1.6K
12:31 15.65 15.65 15.65 15.65 1.6K
12:32 15.68 15.68 15.68 15.68 1.0K
12:34 15.70 15.70 15.70 15.70 2.3K
12:36 15.71 15.72 15.71 15.72 0.9K
12:37 15.71 15.71 15.71 15.71 0.8K
12:38 15.71 15.71 15.71 15.71 0.7K
12:39 15.69 15.69 15.69 15.69 2.9K
12:40 15.71 15.71 15.67 15.68 2.8K
12:41 15.69 15.69 15.69 15.69 0.9K
12:42 15.69 15.70 15.69 15.70 1.1K
12:43 15.71 15.72 15.71 15.72 2.0K
12:44 15.71 15.71 15.71 15.71 2.7K
12:46 15.72 15.72 15.72 15.72 3.2K
12:47 15.73 15.74 15.73 15.74 1.4K
12:48 15.73 15.73 15.68 15.68 2.8K
12:50 15.70 15.70 15.70 15.70 0.6K
12:51 15.71 15.72 15.71 15.72 2.3K
12:52 15.73 15.73 15.73 15.73 1.4K
12:54 15.72 15.72 15.71 15.71 1.4K
12:55 15.72 15.72 15.72 15.72 0.8K
12:56 15.74 15.77 15.74 15.77 2.5K
12:57 15.78 15.78 15.78 15.78 0.4K
12:58 15.78 15.78 15.78 15.78 1.3K
12:59 15.79 15.79 15.79 15.79 0.4K
13:00 15.78 15.91 15.78 15.86 41.1K
13:02 15.84 15.85 15.82 15.85 5.0K
13:04 15.88 15.88 15.85 15.85 0.6K
13:05 15.85 15.85 15.75 15.75 19.3K
13:08 15.76 15.76 15.76 15.76 0.6K
13:09 15.76 15.76 15.76 15.76 0.5K
13:10 15.76 15.76 15.73 15.73 1.0K
13:11 15.72 15.72 15.72 15.72 3.5K
13:13 15.74 15.74 15.74 15.74 0.8K
13:15 15.76 15.76 15.76 15.76 0.3K
13:16 15.75 15.75 15.74 15.74 1.3K
13:17 15.74 15.74 15.74 15.74 0.5K
13:18 15.72 15.72 15.72 15.72 2.6K
13:20 15.70 15.70 15.67 15.67 0.3K
13:21 15.68 15.71 15.68 15.71 4.4K
13:23 15.73 15.73 15.73 15.73 0.4K
13:24 15.73 15.73 15.73 15.73 0.8K
13:26 15.73 15.73 15.73 15.73 0.2K
13:27 15.73 15.73 15.73 15.73 2.1K
13:28 15.73 15.75 15.73 15.75 1.9K
13:29 15.74 15.74 15.74 15.74 0.4K
13:30 15.75 15.76 15.75 15.76 2.0K
13:31 15.78 15.78 15.78 15.78 0.4K
13:32 15.77 15.77 15.75 15.75 5.6K
13:34 15.75 15.75 15.75 15.75 1.3K
13:35 15.73 15.73 15.73 15.73 1.3K
13:36 15.72 15.72 15.72 15.72 0.5K
13:37 15.75 15.75 15.75 15.75 5.1K
13:38 15.77 15.78 15.77 15.78 2.1K
13:39 15.76 15.76 15.76 15.76 3.5K
13:40 15.77 15.77 15.77 15.77 3.9K
13:43 15.77 15.77 15.75 15.75 2.5K
13:44 15.77 15.77 15.77 15.77 0.7K
13:45 15.78 15.78 15.78 15.78 0.3K
13:47 15.77 15.77 15.77 15.77 0.8K
13:48 15.77 15.77 15.75 15.75 1.2K
13:49 15.77 15.77 15.74 15.74 6.1K
13:50 15.75 15.75 15.75 15.75 0.8K
13:51 15.67 15.67 15.64 15.64 4.2K
13:52 15.62 15.69 15.62 15.69 4.5K
13:53 15.69 15.71 15.69 15.70 2.2K
13:55 15.70 15.70 15.70 15.70 1.0K
13:56 15.68 15.68 15.68 15.68 0.3K
13:57 15.70 15.70 15.70 15.70 1.2K
13:58 15.69 15.69 15.67 15.67 1.0K
13:59 15.70 15.70 15.70 15.70 1.5K
14:00 15.70 15.70 15.70 15.70 0.3K
14:01 15.70 15.70 15.70 15.70 1.9K
14:03 15.71 15.71 15.71 15.71 2.6K
14:04 15.71 15.71 15.70 15.71 2.0K
14:05 15.73 15.73 15.73 15.73 2.4K
14:06 15.73 15.73 15.73 15.73 1.3K
14:07 15.73 15.73 15.73 15.73 1.0K
14:10 15.72 15.74 15.72 15.74 2.2K
14:11 15.76 15.76 15.76 15.76 1.9K
14:12 15.75 15.75 15.75 15.75 1.6K
14:13 15.73 15.73 15.73 15.73 0.5K
14:14 15.71 15.71 15.71 15.71 2.4K
14:15 15.72 15.72 15.72 15.72 0.3K
14:16 15.75 15.75 15.75 15.75 2.6K
14:17 15.76 15.76 15.76 15.76 0.6K
14:18 15.74 15.76 15.74 15.76 1.2K
14:20 15.75 15.75 15.75 15.75 0.5K
14:21 15.77 15.77 15.73 15.73 2.3K
14:22 15.73 15.73 15.73 15.73 1.0K
14:23 15.72 15.72 15.72 15.72 0.9K
14:24 15.72 15.72 15.72 15.72 0.2K
14:25 15.73 15.73 15.73 15.73 2.2K
14:26 15.74 15.74 15.74 15.74 1.0K
14:28 15.74 15.74 15.74 15.74 1.4K
14:29 15.75 15.75 15.75 15.75 0.6K
14:30 15.74 15.74 15.74 15.74 0.5K
14:31 15.74 15.74 15.74 15.74 0.5K
14:32 15.75 15.75 15.75 15.75 1.9K
14:33 15.74 15.74 15.70 15.70 3.9K
14:36 15.65 15.65 15.65 15.65 1.8K
14:38 15.66 15.66 15.66 15.66 1.4K
14:39 15.65 15.65 15.65 15.65 1.0K
14:40 15.69 15.69 15.69 15.69 3.4K
14:41 15.70 15.70 15.69 15.69 3.5K
14:45 15.70 15.70 15.70 15.70 1.9K
14:47 15.67 15.67 15.67 15.67 0.2K
14:48 15.66 15.67 15.66 15.67 1.6K
14:49 15.68 15.68 15.67 15.67 1.2K
14:50 15.65 15.65 15.65 15.65 0.8K
14:51 15.64 15.64 15.64 15.64 1.2K
14:54 15.64 15.64 15.62 15.62 1.9K
14:55 15.62 15.62 15.62 15.62 0.1K
14:56 15.61 15.61 15.61 15.61 1.2K
14:57 15.61 15.61 15.60 15.60 0.3K
14:58 15.60 15.60 15.60 15.60 1.4K
14:59 15.59 15.59 15.59 15.59 2.2K
15:00 15.58 15.60 15.58 15.60 1.8K
15:01 15.61 15.61 15.61 15.61 0.3K
15:02 15.61 15.62 15.61 15.62 1.7K
15:03 15.64 15.64 15.64 15.64 0.8K
15:04 15.65 15.65 15.65 15.65 1.2K
15:05 15.65 15.65 15.65 15.65 1.5K
15:07 15.66 15.66 15.66 15.66 0.6K
15:08 15.64 15.65 15.64 15.65 2.7K
15:09 15.66 15.66 15.66 15.66 0.9K
15:10 15.66 15.67 15.65 15.65 1.4K
15:11 15.65 15.66 15.65 15.66 1.8K
15:12 15.68 15.68 15.68 15.68 0.2K
15:13 15.66 15.67 15.66 15.67 1.3K
15:14 15.65 15.65 15.65 15.65 1.6K
15:16 15.65 15.70 15.65 15.65 21.1K
15:18 15.65 15.65 15.63 15.63 0.8K
15:19 15.63 15.63 15.63 15.63 1.6K
15:20 15.63 15.63 15.63 15.63 0.8K
15:21 15.63 15.63 15.61 15.61 0.4K
15:22 15.63 15.66 15.63 15.66 3.7K
15:24 15.68 15.68 15.68 15.68 1.3K
15:26 15.69 15.69 15.69 15.69 1.1K
15:27 15.69 15.70 15.69 15.70 1.1K
15:28 15.70 15.70 15.69 15.69 3.3K
15:29 15.70 15.70 15.70 15.70 0.9K
15:30 15.70 15.71 15.70 15.70 2.3K
15:31 15.70 15.70 15.70 15.70 1.7K
15:32 15.72 15.72 15.72 15.72 0.3K
15:33 15.72 15.72 15.72 15.72 2.4K
15:34 15.71 15.71 15.71 15.71 1.1K
15:35 15.72 15.72 15.72 15.72 1.1K
15:36 15.73 15.74 15.72 15.74 1.9K
15:37 15.74 15.74 15.74 15.74 2.0K
15:38 15.75 15.75 15.73 15.73 2.6K
15:40 15.72 15.72 15.70 15.72 5.4K
15:41 15.72 15.72 15.71 15.71 3.1K
15:43 15.72 15.72 15.72 15.72 0.5K
15:44 15.71 15.74 15.71 15.74 3.5K
15:45 15.73 15.73 15.73 15.73 2.0K
15:46 15.72 15.72 15.72 15.72 2.1K
15:47 15.72 15.72 15.72 15.72 1.0K
15:48 15.71 15.71 15.71 15.71 4.6K
15:49 15.71 15.71 15.71 15.71 2.2K
15:50 15.72 15.73 15.72 15.73 7.8K
15:51 15.74 15.76 15.74 15.76 6.8K
15:52 15.76 15.76 15.76 15.76 0.8K
15:53 15.76 15.78 15.76 15.77 6.8K
15:54 15.77 15.78 15.77 15.78 2.2K
15:55 15.78 15.78 15.75 15.75 14.0K
15:56 15.75 15.76 15.75 15.76 9.4K
15:57 15.77 15.77 15.75 15.77 16.9K
15:58 15.75 15.75 15.75 15.75 19.2K
15:59 15.75 15.75 15.72 15.72 190.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available