Caleres

CAL
🏛️ usa →
13.53
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 13.40 13.40 13.40 13.40 9.2K
09:32 13.25 13.25 13.25 13.25 0.3K
09:33 13.30 13.32 13.30 13.32 0.4K
09:34 13.32 13.32 13.32 13.32 1.2K
09:35 13.32 13.32 13.32 13.32 1.1K
09:36 13.30 13.34 13.30 13.34 1.4K
09:37 13.31 13.31 13.29 13.29 1.0K
09:38 13.24 13.24 13.18 13.18 1.0K
09:39 13.18 13.18 13.17 13.17 0.6K
09:41 13.27 13.27 13.27 13.27 1.6K
09:42 13.24 13.24 13.24 13.24 1.0K
09:44 13.25 13.25 13.23 13.23 0.2K
09:45 13.22 13.22 13.22 13.22 0.5K
09:46 13.18 13.18 13.18 13.18 0.2K
09:48 13.21 13.21 13.18 13.18 0.7K
09:50 13.19 13.19 13.19 13.19 2.2K
09:52 13.18 13.18 13.15 13.17 1.9K
09:53 13.17 13.17 13.15 13.15 9.6K
09:57 13.09 13.09 13.09 13.09 0.7K
09:59 13.04 13.04 13.04 13.04 0.7K
10:00 13.05 13.06 13.05 13.06 1.6K
10:01 13.06 13.06 13.06 13.06 0.7K
10:02 13.07 13.07 13.03 13.03 0.9K
10:03 13.04 13.08 13.04 13.08 2.3K
10:04 13.08 13.08 13.06 13.06 0.5K
10:05 13.08 13.08 13.03 13.03 1.2K
10:06 13.01 13.02 13.01 13.02 1.1K
10:07 13.02 13.03 13.00 13.00 5.6K
10:08 12.97 13.02 12.97 13.02 4.9K
10:09 13.04 13.05 13.03 13.05 1.5K
10:10 13.04 13.04 13.04 13.04 1.0K
10:11 13.12 13.12 13.12 13.12 1.1K
10:12 13.12 13.18 13.12 13.18 1.4K
10:13 13.18 13.18 13.14 13.14 1.0K
10:14 13.17 13.17 13.17 13.17 0.3K
10:15 13.17 13.17 13.17 13.17 1.0K
10:16 13.14 13.16 13.14 13.16 1.5K
10:18 13.20 13.20 13.20 13.20 0.7K
10:19 13.20 13.22 13.20 13.22 0.9K
10:21 13.25 13.25 13.22 13.22 1.3K
10:22 13.19 13.19 13.17 13.18 2.7K
10:23 13.16 13.16 13.16 13.16 0.6K
10:24 13.15 13.17 13.15 13.17 1.5K
10:25 13.18 13.18 13.18 13.18 0.7K
10:26 13.18 13.18 13.17 13.18 1.2K
10:27 13.23 13.23 13.21 13.21 1.6K
10:29 13.19 13.19 13.18 13.19 3.1K
10:30 13.19 13.24 13.19 13.22 1.8K
10:31 13.15 13.15 13.15 13.15 1.9K
10:32 13.17 13.17 13.17 13.17 0.5K
10:33 13.18 13.18 13.18 13.18 1.4K
10:35 13.19 13.19 13.15 13.15 1.8K
10:36 13.17 13.18 13.17 13.18 1.0K
10:37 13.19 13.19 13.19 13.19 1.4K
10:38 13.21 13.21 13.21 13.21 0.4K
10:39 13.19 13.20 13.19 13.20 0.6K
10:40 13.20 13.20 13.19 13.19 0.9K
10:41 13.17 13.18 13.15 13.16 2.5K
10:43 13.16 13.16 13.16 13.16 1.8K
10:44 13.16 13.16 13.14 13.14 1.3K
10:45 13.16 13.19 13.16 13.19 2.3K
10:46 13.21 13.21 13.21 13.21 0.7K
10:47 13.20 13.22 13.20 13.22 5.0K
10:48 13.18 13.18 13.18 13.18 1.8K
10:49 13.19 13.23 13.19 13.22 1.6K
10:51 13.19 13.19 13.19 13.19 1.0K
10:52 13.17 13.20 13.17 13.20 1.3K
10:53 13.19 13.19 13.19 13.19 0.7K
10:54 13.20 13.20 13.18 13.18 0.6K
10:55 13.20 13.21 13.20 13.21 1.2K
10:56 13.20 13.21 13.20 13.21 1.1K
10:57 13.22 13.22 13.22 13.22 0.6K
10:58 13.17 13.19 13.17 13.19 2.0K
11:01 13.20 13.22 13.20 13.22 3.5K
11:04 13.21 13.21 13.21 13.21 1.2K
11:06 13.20 13.22 13.20 13.20 3.4K
11:08 13.24 13.24 13.24 13.24 3.6K
11:16 13.27 13.27 13.22 13.22 3.2K
11:19 13.23 13.23 13.23 13.23 0.8K
11:20 13.25 13.25 13.25 13.25 2.9K
11:23 13.27 13.29 13.27 13.29 2.5K
11:24 13.28 13.28 13.28 13.28 0.4K
11:25 13.28 13.28 13.28 13.28 0.3K
11:26 13.28 13.28 13.26 13.26 2.8K
11:27 13.27 13.29 13.27 13.28 2.9K
11:32 13.30 13.31 13.30 13.31 2.2K
11:34 13.33 13.33 13.31 13.31 3.2K
11:38 13.33 13.33 13.33 13.33 0.1K
11:39 13.32 13.32 13.32 13.32 0.9K
11:40 13.34 13.34 13.34 13.34 0.5K
11:41 13.37 13.37 13.37 13.37 1.0K
11:44 13.36 13.36 13.36 13.36 0.6K
11:46 13.36 13.36 13.36 13.36 0.7K
11:48 13.38 13.38 13.38 13.38 0.2K
11:49 13.36 13.36 13.36 13.36 0.7K
11:51 13.37 13.37 13.37 13.37 0.5K
11:52 13.36 13.36 13.36 13.36 2.0K
11:54 13.38 13.38 13.38 13.38 0.7K
11:55 13.36 13.37 13.36 13.37 1.9K
11:58 13.35 13.35 13.35 13.35 1.4K
11:59 13.32 13.35 13.32 13.35 1.7K
12:00 13.38 13.38 13.38 13.38 0.3K
12:01 13.36 13.36 13.36 13.36 1.0K
12:02 13.34 13.34 13.34 13.34 0.7K
12:03 13.34 13.34 13.34 13.34 1.5K
12:09 13.34 13.34 13.34 13.34 0.7K
12:11 13.37 13.37 13.37 13.37 0.4K
12:12 13.34 13.34 13.34 13.34 2.7K
12:13 13.31 13.33 13.31 13.33 1.2K
12:14 13.33 13.33 13.33 13.33 0.8K
12:17 13.34 13.34 13.34 13.34 1.8K
12:19 13.37 13.37 13.37 13.37 0.2K
12:20 13.38 13.38 13.38 13.38 0.5K
12:21 13.37 13.37 13.36 13.36 1.8K
12:22 13.37 13.37 13.37 13.37 1.2K
12:26 13.39 13.39 13.39 13.39 1.0K
12:27 13.39 13.39 13.39 13.39 3.5K
12:31 13.38 13.38 13.38 13.38 0.7K
12:32 13.38 13.38 13.35 13.35 2.3K
12:33 13.35 13.36 13.35 13.36 1.7K
12:38 13.36 13.36 13.36 13.36 1.4K
12:40 13.33 13.33 13.33 13.33 1.9K
12:41 13.30 13.30 13.29 13.29 0.2K
12:42 13.30 13.31 13.29 13.30 1.8K
12:43 13.29 13.29 13.29 13.29 0.3K
12:44 13.28 13.28 13.28 13.28 0.1K
12:45 13.27 13.27 13.27 13.27 1.8K
12:46 13.27 13.29 13.27 13.28 1.0K
12:47 13.28 13.28 13.28 13.28 1.8K
12:48 13.28 13.28 13.28 13.28 0.5K
12:49 13.31 13.31 13.31 13.31 1.4K
12:50 13.28 13.30 13.28 13.30 3.7K
12:52 13.28 13.28 13.28 13.28 0.9K
12:53 13.26 13.26 13.26 13.26 3.5K
12:55 13.27 13.27 13.27 13.27 0.2K
12:56 13.26 13.26 13.24 13.24 3.9K
12:58 13.23 13.23 13.23 13.23 1.5K
12:59 13.22 13.22 13.21 13.21 2.0K
13:00 13.22 13.23 13.22 13.23 2.3K
13:01 13.24 13.24 13.24 13.24 1.3K
13:03 13.20 13.20 13.20 13.20 0.8K
13:05 13.20 13.20 13.20 13.20 2.2K
13:06 13.17 13.17 13.17 13.17 1.7K
13:09 13.19 13.19 13.19 13.19 0.6K
13:11 13.19 13.19 13.17 13.17 2.4K
13:12 13.17 13.17 13.17 13.17 0.1K
13:13 13.17 13.18 13.17 13.18 2.6K
13:14 13.19 13.19 13.19 13.19 0.4K
13:16 13.20 13.23 13.20 13.23 25.8K
13:17 13.24 13.24 13.24 13.24 0.5K
13:18 13.23 13.23 13.22 13.22 2.3K
13:20 13.21 13.21 13.21 13.21 2.7K
13:21 13.22 13.25 13.22 13.25 3.5K
13:22 13.25 13.25 13.25 13.25 1.4K
13:23 13.26 13.26 13.26 13.26 0.6K
13:24 13.24 13.24 13.22 13.22 3.3K
13:26 13.23 13.23 13.22 13.22 4.2K
13:28 13.21 13.21 13.21 13.21 1.0K
13:29 13.21 13.21 13.21 13.21 0.9K
13:30 13.23 13.25 13.23 13.25 3.1K
13:31 13.24 13.24 13.24 13.24 0.9K
13:32 13.24 13.24 13.24 13.24 1.5K
13:34 13.25 13.25 13.25 13.25 2.3K
13:37 13.19 13.19 13.19 13.19 0.7K
13:38 13.19 13.19 13.19 13.19 1.1K
13:39 13.19 13.19 13.19 13.19 0.6K
13:40 13.20 13.20 13.20 13.20 0.9K
13:41 13.20 13.20 13.20 13.20 0.6K
13:42 13.21 13.23 13.21 13.23 1.4K
13:43 13.25 13.25 13.21 13.21 4.2K
13:45 13.22 13.24 13.22 13.23 8.5K
13:47 13.23 13.23 13.19 13.20 2.5K
13:48 13.22 13.22 13.22 13.22 0.2K
13:49 13.22 13.23 13.22 13.23 1.3K
13:50 13.24 13.24 13.24 13.24 0.9K
13:52 13.23 13.24 13.23 13.24 4.1K
13:54 13.24 13.24 13.24 13.24 0.2K
13:55 13.22 13.22 13.20 13.20 2.3K
13:56 13.18 13.18 13.18 13.18 0.7K
13:57 13.20 13.20 13.20 13.20 0.5K
13:59 13.19 13.19 13.19 13.19 0.4K
14:00 13.19 13.19 13.19 13.19 0.5K
14:01 13.21 13.21 13.21 13.21 1.3K
14:02 13.20 13.20 13.20 13.20 4.1K
14:07 13.22 13.22 13.22 13.22 0.6K
14:09 13.22 13.22 13.18 13.18 4.5K
14:11 13.15 13.15 13.15 13.15 0.3K
14:12 13.15 13.15 13.15 13.15 0.6K
14:14 13.17 13.17 13.17 13.17 0.5K
14:15 13.16 13.17 13.16 13.17 1.0K
14:16 13.18 13.18 13.17 13.17 1.4K
14:18 13.18 13.18 13.18 13.18 0.2K
14:19 13.18 13.18 13.18 13.18 0.8K
14:20 13.20 13.20 13.20 13.20 2.1K
14:21 13.19 13.19 13.19 13.19 1.7K
14:22 13.21 13.21 13.21 13.21 2.2K
14:25 13.21 13.23 13.21 13.21 2.0K
14:26 13.23 13.23 13.23 13.23 1.7K
14:28 13.25 13.25 13.19 13.19 3.0K
14:30 13.17 13.19 13.17 13.19 2.4K
14:31 13.20 13.20 13.19 13.19 0.4K
14:32 13.20 13.22 13.20 13.22 2.8K
14:33 13.22 13.22 13.22 13.22 2.5K
14:37 13.23 13.23 13.23 13.23 1.0K
14:38 13.22 13.22 13.21 13.21 3.2K
14:42 13.21 13.22 13.21 13.22 1.1K
14:43 13.23 13.25 13.23 13.25 2.2K
14:45 13.24 13.24 13.21 13.21 1.6K
14:46 13.20 13.20 13.20 13.20 0.9K
14:47 13.20 13.20 13.20 13.20 0.9K
14:48 13.21 13.21 13.21 13.21 2.4K
14:49 13.20 13.21 13.20 13.21 3.4K
14:51 13.20 13.20 13.20 13.20 2.2K
14:53 13.18 13.19 13.18 13.19 3.4K
14:55 13.20 13.20 13.20 13.20 2.0K
14:58 13.17 13.17 13.17 13.17 0.8K
15:00 13.18 13.19 13.15 13.15 2.8K
15:01 13.15 13.15 13.15 13.15 0.4K
15:02 13.16 13.16 13.16 13.16 2.1K
15:04 13.14 13.15 13.14 13.15 1.9K
15:05 13.14 13.14 13.14 13.14 2.1K
15:06 13.12 13.12 13.12 13.12 1.6K
15:07 13.11 13.11 13.11 13.11 1.7K
15:08 13.12 13.12 13.12 13.12 1.5K
15:09 13.12 13.12 13.12 13.12 1.1K
15:10 13.13 13.13 13.13 13.13 1.3K
15:11 13.12 13.12 13.12 13.12 1.4K
15:14 13.12 13.12 13.12 13.12 0.6K
15:16 13.12 13.12 13.12 13.12 2.3K
15:17 13.11 13.11 13.11 13.11 1.4K
15:19 13.12 13.13 13.12 13.12 2.2K
15:20 13.13 13.13 13.13 13.13 1.7K
15:21 13.11 13.11 13.11 13.11 3.3K
15:22 13.10 13.10 13.10 13.10 1.9K
15:23 13.12 13.12 13.12 13.12 2.1K
15:24 13.12 13.12 13.12 13.12 1.3K
15:25 13.11 13.11 13.11 13.11 0.9K
15:26 13.11 13.11 13.11 13.11 1.4K
15:28 13.11 13.11 13.11 13.11 2.4K
15:29 13.11 13.13 13.11 13.13 3.8K
15:30 13.17 13.17 13.11 13.14 5.2K
15:31 13.12 13.13 13.11 13.11 3.4K
15:32 13.12 13.12 13.12 13.12 3.5K
15:33 13.12 13.13 13.12 13.13 3.0K
15:34 13.13 13.14 13.13 13.14 2.1K
15:35 13.14 13.14 13.13 13.13 2.4K
15:36 13.13 13.17 13.13 13.17 2.4K
15:37 13.16 13.16 13.16 13.16 2.5K
15:38 13.15 13.15 13.15 13.15 0.8K
15:39 13.17 13.17 13.17 13.17 1.6K
15:40 13.15 13.15 13.15 13.15 2.0K
15:41 13.16 13.16 13.16 13.16 0.9K
15:42 13.17 13.17 13.15 13.15 5.2K
15:43 13.19 13.19 13.19 13.19 4.1K
15:45 13.16 13.17 13.16 13.17 0.9K
15:46 13.17 13.18 13.17 13.17 3.0K
15:47 13.20 13.21 13.20 13.20 3.5K
15:48 13.18 13.18 13.18 13.18 1.4K
15:49 13.19 13.21 13.19 13.21 3.1K
15:50 13.19 13.20 13.18 13.19 4.7K
15:51 13.19 13.19 13.16 13.16 8.0K
15:52 13.18 13.18 13.18 13.18 4.4K
15:53 13.18 13.18 13.17 13.17 5.9K
15:54 13.16 13.18 13.16 13.18 3.3K
15:55 13.16 13.21 13.16 13.21 8.1K
15:56 13.23 13.23 13.21 13.23 19.0K
15:57 13.22 13.23 13.21 13.21 7.3K
15:58 13.21 13.22 13.19 13.19 14.4K
15:59 13.20 13.20 13.17 13.17 151.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available