Caleres Inc. Common Stockのデータ

Caleres Inc. Common Stockの基本情報

名前 Caleres Inc. Common Stock
ティッカー CAL
国 United States
上場年 nan
セクター Consumer Non-Durables

Caleres Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 15.9 15.37 15.65 15.77 319000.0 15.77
2021-02-12 15.72 15.33 15.69 15.56 159900.0 15.56
2021-02-11 16.33 15.6 15.86 15.79 218400.0 15.79
2021-02-10 16.16 15.63 16.03 15.92 231600.0 15.92
2021-02-09 16.29 15.64 16.09 15.9 226000.0 15.9
2021-02-08 16.36 15.87 16.1 16.11 281100.0 16.11
2021-02-05 16.2 15.7 15.9 15.93 268000.0 15.93
2021-02-04 15.83 15.18 15.47 15.66 295500.0 15.66
2021-02-03 15.55 14.92 15.11 15.3 296400.0 15.3
2021-02-02 15.2 14.67 15.19 15.14 327000.0 15.14
2021-02-01 15.46 14.65 15.15 14.92 377000.0 14.92
2021-01-29 15.85 14.89 15.37 15.11 457800.0 15.11
2021-01-28 15.85 14.43 15.02 15.28 602800.0 15.28
2021-01-27 15.48 14.12 15.42 14.82 1008000.0 14.82
2021-01-26 17.32 15.6 17.32 15.77 598200.0 15.77
2021-01-25 17.47 16.41 16.6 17.04 409000.0 17.04
2021-01-22 16.77 16.08 16.49 16.76 337300.0 16.76
2021-01-21 17.32 16.6 17.08 16.72 353100.0 16.72
2021-01-20 17.64 16.75 16.77 17.02 482400.0 17.02
2021-01-19 17.47 16.83 17.06 16.85 418600.0 16.85
2021-01-15 17.37 16.76 17.1 16.89 544400.0 16.89
2021-01-14 17.75 16.4 16.49 17.59 761600.0 17.59
2021-01-13 16.9 16.28 16.51 16.4 560200.0 16.4
2021-01-12 16.92 16.11 16.22 16.73 414100.0 16.73
2021-01-11 16.18 15.11 15.25 16.15 407000.0 16.15
2021-01-08 15.82 15.25 15.77 15.54 415200.0 15.54
2021-01-07 16.32 15.64 16.28 15.66 437400.0 15.66
2021-01-06 16.26 15.35 15.37 16.09 611500.0 16.09
2021-01-05 15.27 14.54 14.66 15.03 383700.0 15.03
2021-01-04 15.7 14.5 15.7 14.53 772100.0 14.53
2020-12-31 15.7 14.6 14.92 15.65 622400.0 15.65
2020-12-30 15.49 14.84 14.84 15.1 623100.0 15.1
2020-12-29 14.9 14.26 14.53 14.86 641400.0 14.86
2020-12-28 14.81 13.53 13.6 14.52 611600.0 14.52
2020-12-24 13.62 13.23 13.62 13.48 192000.0 13.48
2020-12-23 13.64 13.2 13.39 13.55 269300.0 13.55
2020-12-22 13.48 12.9 13.35 13.17 479700.0 13.17
2020-12-21 13.39 12.56 12.65 13.24 648300.0 13.24
2020-12-18 13.36 12.85 13.28 13.29 1725600.0 13.22
2020-12-17 13.33 12.86 13.11 13.25 465400.0 13.18
2020-12-16 13.56 13.07 13.43 13.11 525900.0 13.04
2020-12-15 13.38 12.94 13.11 13.31 587900.0 13.24
2020-12-14 13.29 12.54 13.06 13.03 834200.0 12.96
2020-12-11 13.0 12.41 12.65 12.68 574100.0 12.61
2020-12-10 13.05 12.3 13.01 12.71 537500.0 12.64
2020-12-09 13.57 12.83 13.11 13.19 554100.0 13.12
2020-12-08 13.17 12.39 12.49 12.9 417700.0 12.83
2020-12-07 13.26 12.44 13.19 12.65 574300.0 12.58
2020-12-04 13.67 12.38 12.47 13.41 722200.0 13.34
2020-12-03 12.71 11.8 11.83 12.35 467500.0 12.28
2020-12-02 11.84 11.17 11.65 11.76 613900.0 11.7
2020-12-01 12.13 11.7 12.13 11.84 602700.0 11.78
2020-11-30 12.28 11.41 11.78 11.77 1011100.0 11.71
2020-11-27 12.47 11.84 12.41 11.99 441800.0 11.93
2020-11-25 13.05 12.18 13.05 12.38 643500.0 12.31
2020-11-24 13.31 12.68 12.68 13.19 846400.0 13.12
2020-11-23 12.88 11.56 12.66 12.33 1318800.0 12.27
2020-11-20 14.7 12.23 14.46 12.49 1393600.0 12.42
2020-11-19 13.14 12.01 12.1 13.12 633200.0 13.05
2020-11-18 12.74 12.18 12.33 12.18 580900.0 12.12
2020-11-17 12.43 11.23 11.44 12.19 827400.0 12.13
2020-11-16 11.86 11.1 11.11 11.81 615200.0 11.75
2020-11-13 10.43 9.93 10.06 10.34 419900.0 10.29
2020-11-12 10.75 9.73 10.73 9.89 721300.0 9.84
2020-11-11 10.96 10.49 10.84 10.61 791900.0 10.55
2020-11-10 10.79 10.26 10.44 10.75 780700.0 10.69
2020-11-09 10.73 9.21 9.57 10.33 1433100.0 10.28
2020-11-06 8.59 8.16 8.59 8.3 306200.0 8.26
2020-11-05 8.65 8.12 8.12 8.58 315000.0 8.53
2020-11-04 8.49 7.89 8.35 8.02 568300.0 7.98
2020-11-03 8.65 8.3 8.33 8.58 562600.0 8.53
2020-11-02 8.23 7.8 7.89 8.07 488000.0 8.03
2020-10-30 8.43 7.57 8.31 7.68 1097500.0 7.64
2020-10-29 8.56 8.02 8.5 8.31 613200.0 8.27
2020-10-28 9.07 8.57 8.75 8.59 335300.0 8.54
2020-10-27 9.39 9.14 9.18 9.17 301700.0 9.12
2020-10-26 9.54 9.04 9.37 9.22 289700.0 9.17
2020-10-23 9.69 9.23 9.64 9.66 275100.0 9.61
2020-10-22 9.61 8.75 8.75 9.53 501200.0 9.48
2020-10-21 8.96 8.75 8.85 8.75 502800.0 8.7
2020-10-20 9.33 8.82 9.09 8.9 523100.0 8.85
2020-10-19 9.61 8.98 9.37 8.99 334400.0 8.94
2020-10-16 9.72 9.26 9.72 9.27 410900.0 9.22
2020-10-15 9.74 9.24 9.34 9.69 635300.0 9.64
2020-10-14 9.58 9.23 9.42 9.48 396200.0 9.43
2020-10-13 9.79 9.34 9.7 9.38 300500.0 9.33
2020-10-12 10.37 9.8 9.94 9.85 330700.0 9.8
2020-10-09 10.41 9.86 10.2 10.07 325900.0 10.02
2020-10-08 10.23 9.75 10.0 10.17 325600.0 10.12
2020-10-07 10.09 9.74 9.95 9.93 370000.0 9.88
2020-10-06 10.48 9.62 10.28 9.68 567100.0 9.63
2020-10-05 10.52 9.87 10.4 10.17 634000.0 10.12
2020-10-02 10.36 9.2 9.32 10.26 462500.0 10.21
2020-10-01 9.89 9.52 9.6 9.8 372500.0 9.75
2020-09-30 9.93 9.46 9.52 9.56 403600.0 9.51
2020-09-29 9.66 9.1 9.66 9.42 510300.0 9.37
2020-09-28 10.02 9.61 9.64 9.66 528900.0 9.61
2020-09-25 9.77 9.26 9.51 9.44 556800.0 9.39
2020-09-24 9.99 9.33 9.9 9.64 558400.0 9.59
2020-09-23 11.0 9.91 10.7 9.93 560200.0 9.88
2020-09-22 10.79 10.21 10.49 10.51 915600.0 10.45
2020-09-21 10.67 9.91 10.57 10.34 704400.0 10.29
2020-09-18 11.19 10.74 10.94 11.0 1740300.0 10.94
2020-09-17 11.34 10.83 11.14 10.91 810200.0 10.85
2020-09-16 11.5 10.67 10.69 11.26 1385800.0 11.2
2020-09-15 10.66 9.86 9.98 10.48 950100.0 10.42
2020-09-14 9.95 9.16 9.3 9.88 750500.0 9.83
2020-09-11 9.4 8.9 9.14 9.16 625800.0 9.11
2020-09-10 9.55 9.06 9.22 9.07 586100.0 9.02
2020-09-09 9.53 8.97 9.53 9.28 746200.0 9.16
2020-09-08 9.88 9.22 9.75 9.48 1168100.0 9.36
2020-09-04 10.4 9.69 10.4 9.86 973500.0 9.73
2020-09-03 10.67 9.9 10.36 10.02 1659200.0 9.89
2020-09-02 10.54 9.04 9.08 10.35 4923200.0 10.22
2020-09-01 8.78 7.58 7.71 8.75 1875400.0 8.64
2020-08-31 7.93 7.39 7.7 7.81 890500.0 7.71
2020-08-28 7.8 7.14 7.28 7.76 953200.0 7.66
2020-08-27 7.35 6.96 6.96 7.21 769600.0 7.12
2020-08-26 7.25 6.88 6.89 6.99 759700.0 6.9
2020-08-25 6.92 6.57 6.8 6.89 707700.0 6.8
2020-08-24 6.77 6.3 6.48 6.69 894800.0 6.6
2020-08-21 6.67 6.37 6.6 6.43 535300.0 6.35
2020-08-20 6.83 6.57 6.83 6.6 652600.0 6.52
2020-08-19 7.0 6.65 6.88 6.88 577500.0 6.79
2020-08-18 7.33 6.85 7.33 6.92 683100.0 6.83
2020-08-17 7.52 7.21 7.45 7.43 285400.0 7.34
2020-08-14 7.58 7.07 7.24 7.44 416800.0 7.34
2020-08-13 7.58 7.23 7.57 7.37 697000.0 7.28
2020-08-12 7.73 7.49 7.72 7.7 845400.0 7.6
2020-08-11 7.85 7.43 7.53 7.53 1146400.0 7.43
2020-08-10 7.62 6.71 6.71 7.22 1479100.0 7.13
2020-08-07 6.87 6.07 6.17 6.62 1055200.0 6.54
2020-08-06 6.53 6.13 6.52 6.22 607400.0 6.14
2020-08-05 6.73 6.3 6.51 6.58 612200.0 6.5
2020-08-04 6.43 6.08 6.08 6.39 642100.0 6.31
2020-08-03 6.35 5.99 6.32 6.13 700500.0 6.05
2020-07-31 6.66 6.26 6.5 6.31 635300.0 6.23
2020-07-30 6.91 6.47 6.84 6.58 560900.0 6.5
2020-07-29 7.12 6.77 6.77 6.98 555300.0 6.89
2020-07-28 6.94 6.75 6.82 6.76 527100.0 6.67
2020-07-27 7.2 6.57 7.2 6.83 1053700.0 6.74
2020-07-24 7.86 7.31 7.67 7.32 453100.0 7.23
2020-07-23 7.95 7.41 7.51 7.72 488100.0 7.62
2020-07-22 7.65 7.31 7.42 7.53 388100.0 7.43
2020-07-21 7.63 7.03 7.04 7.53 597600.0 7.43
2020-07-20 7.42 6.72 7.29 6.91 821300.0 6.82
2020-07-17 7.7 7.36 7.7 7.42 454200.0 7.33
2020-07-16 7.77 7.33 7.43 7.7 582700.0 7.6
2020-07-15 7.82 7.03 7.25 7.56 903800.0 7.46
2020-07-14 7.11 6.72 6.94 6.82 628800.0 6.73
2020-07-13 7.31 6.73 7.29 6.98 585700.0 6.89
2020-07-10 7.38 6.88 7.19 7.19 616300.0 7.1
2020-07-09 7.31 6.55 7.31 6.77 1059800.0 6.68
2020-07-08 7.53 6.93 7.36 7.3 878800.0 7.21
2020-07-07 7.96 7.36 7.75 7.4 1133700.0 7.31
2020-07-06 8.48 7.52 8.47 7.95 815300.0 7.85
2020-07-02 8.49 7.96 8.29 8.07 863700.0 7.97
2020-07-01 8.78 7.77 8.45 7.92 1086400.0 7.82
2020-06-30 8.36 7.68 7.93 8.34 1517800.0 8.23
2020-06-29 8.22 7.41 7.45 8.0 1484800.0 7.9
2020-06-26 8.01 7.15 7.93 7.59 1560900.0 7.49
2020-06-25 8.05 7.5 7.66 7.97 753100.0 7.87
2020-06-24 8.2 7.58 8.18 7.88 746800.0 7.78
2020-06-23 8.56 7.9 8.29 8.45 931100.0 8.34
2020-06-22 8.16 7.7 7.86 8.09 788700.0 7.99
2020-06-19 8.77 7.86 8.65 7.99 2029100.0 7.89
2020-06-18 8.63 8.12 8.26 8.51 934700.0 8.4
2020-06-17 9.22 8.32 9.22 8.53 967200.0 8.42
2020-06-16 9.44 8.69 9.43 9.25 1312500.0 9.13
2020-06-15 8.83 7.1 7.3 8.59 1632000.0 8.48
2020-06-12 8.31 7.41 8.22 7.73 1533600.0 7.63
2020-06-11 7.96 7.22 7.95 7.47 1176300.0 7.37
2020-06-10 10.03 8.78 10.03 8.84 1587200.0 8.66
2020-06-09 10.67 9.97 10.34 10.11 1035800.0 9.9
2020-06-08 11.09 10.09 10.23 10.86 1768600.0 10.64
2020-06-05 11.5 9.96 10.44 10.19 1981100.0 9.98
2020-06-04 9.71 8.5 8.51 9.49 1713900.0 9.29
2020-06-03 8.8 8.1 8.1 8.54 1429900.0 8.36
2020-06-02 7.97 7.46 7.69 7.89 728600.0 7.73
2020-06-01 7.77 7.07 7.19 7.48 1160200.0 7.33
2020-05-29 7.69 7.07 7.5 7.17 1629900.0 7.02
2020-05-28 8.5 7.65 8.4 7.68 1204600.0 7.52
2020-05-27 8.34 7.33 7.72 8.31 1578700.0 8.14
2020-05-26 7.6 7.05 7.17 7.39 1253000.0 7.24
2020-05-22 6.91 6.43 6.77 6.77 1407600.0 6.63
2020-05-21 6.94 6.46 6.66 6.81 2096300.0 6.67
2020-05-20 7.12 6.43 6.86 6.58 1197700.0 6.44
2020-05-19 6.96 6.35 6.82 6.57 840700.0 6.43
2020-05-18 6.94 6.36 6.46 6.86 1265700.0 6.72
2020-05-15 6.1 5.47 5.8 5.9 967500.0 5.78
2020-05-14 6.31 5.35 5.67 5.91 1265100.0 5.79
2020-05-13 6.67 5.8 6.67 5.88 1547900.0 5.76
2020-05-12 7.38 6.71 6.87 6.81 939800.0 6.67
2020-05-11 7.15 6.51 7.09 6.86 759900.0 6.72
2020-05-08 7.42 6.56 6.58 7.3 731000.0 7.15
2020-05-07 6.83 6.16 6.16 6.44 1120600.0 6.31
2020-05-06 6.89 6.01 6.61 6.08 780900.0 5.95
2020-05-05 7.76 6.51 7.29 6.56 1318200.0 6.42
2020-05-04 7.55 6.66 7.02 7.06 731400.0 6.91
2020-05-01 8.05 6.9 7.62 7.32 1189100.0 7.17
2020-04-30 8.3 7.51 7.9 8.11 1488700.0 7.94
2020-04-29 8.55 6.64 6.64 8.48 2022700.0 8.31
2020-04-28 6.58 6.06 6.11 6.32 1294700.0 6.19
2020-04-27 6.18 5.48 5.53 6.04 1219500.0 5.92
2020-04-24 5.69 5.14 5.14 5.54 883100.0 5.43
2020-04-23 5.37 4.94 5.05 5.13 954700.0 5.02
2020-04-22 5.68 5.06 5.5 5.1 1047400.0 5.0
2020-04-21 5.74 5.15 5.48 5.23 1059900.0 5.12
2020-04-20 5.9 5.23 5.39 5.65 863200.0 5.53
2020-04-17 5.99 5.39 5.6 5.64 931800.0 5.52
2020-04-16 6.13 5.08 6.01 5.19 1131900.0 5.08
2020-04-15 6.29 5.7 6.0 6.01 1024200.0 5.89
2020-04-14 6.91 5.8 5.85 6.47 2435900.0 6.34
2020-04-13 5.97 5.26 5.71 5.72 1320500.0 5.6
2020-04-09 6.42 5.35 5.97 5.48 1930100.0 5.37
2020-04-08 6.45 5.64 5.69 5.9 2012300.0 5.78
2020-04-07 6.88 4.63 4.63 5.56 3498000.0 5.45
2020-04-06 4.26 3.51 3.52 4.21 1309700.0 4.12
2020-04-03 3.82 3.22 3.68 3.37 1334200.0 3.3
2020-04-02 4.21 3.5 4.08 3.58 1299400.0 3.51
2020-04-01 4.84 3.78 4.84 3.81 1213300.0 3.73
2020-03-31 5.61 5.13 5.41 5.2 835700.0 5.09
2020-03-30 6.53 5.14 6.25 5.43 1041300.0 5.32
2020-03-27 6.09 5.53 5.8 5.8 487700.0 5.68
2020-03-26 7.27 5.9 6.25 6.09 968400.0 5.96
2020-03-25 6.69 5.8 5.93 6.22 746500.0 6.09
2020-03-24 6.11 4.78 4.78 5.77 810600.0 5.65
2020-03-23 5.22 4.45 5.01 4.56 1008100.0 4.47
2020-03-20 5.92 4.73 5.03 5.11 1806800.0 5.0
2020-03-19 4.92 3.19 3.38 4.81 1838700.0 4.71
2020-03-18 4.4 3.12 3.16 3.42 1442800.0 3.35
2020-03-17 5.06 3.16 5.01 3.28 1779100.0 3.21
2020-03-16 6.62 4.82 6.48 4.96 1187900.0 4.79
2020-03-13 8.74 6.9 8.17 6.99 1893600.0 6.75
2020-03-12 8.16 7.46 7.73 7.87 1178900.0 7.6
2020-03-11 9.14 8.33 8.99 8.51 864700.0 8.22
2020-03-10 9.66 8.74 9.41 9.33 829500.0 9.01
2020-03-09 9.61 8.42 8.57 9.12 779500.0 8.81
2020-03-06 9.83 9.15 9.32 9.5 1128100.0 9.17
2020-03-05 10.21 9.46 10.07 9.62 1477400.0 9.29
2020-03-04 10.5 9.95 10.35 10.3 631900.0 9.95
2020-03-03 11.22 9.99 10.98 10.26 589400.0 9.91
2020-03-02 11.77 10.73 11.61 11.07 721000.0 10.69
2020-02-28 12.11 10.73 10.73 11.53 799800.0 11.13
2020-02-27 11.87 10.54 11.02 11.13 686500.0 10.75
2020-02-26 12.24 11.14 12.09 11.28 693700.0 10.89
2020-02-25 12.5 11.58 12.5 11.92 449700.0 11.51
2020-02-24 12.79 12.3 12.76 12.55 432000.0 12.12
2020-02-21 14.22 12.99 14.13 13.12 448300.0 12.67
2020-02-20 14.43 13.7 13.77 14.22 778100.0 13.73
2020-02-19 14.08 13.38 14.0 13.79 720400.0 13.32
2020-02-18 14.47 13.84 14.3 13.99 770400.0 13.51