Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Shoe Carnival Inc (NQ: SCVL )

45.41 -0.41 (-0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2011 7.653 7.852 7.612 7.721 350,123 +0.13(+1.72%)
May 23, 2011 7.458 7.686 7.458 7.591 159,620 +0.04(+0.55%)
May 20, 2011 7.656 7.748 7.508 7.549 490,472 -0.23(-2.93%)
May 19, 2011 7.979 7.979 7.778 7.778 172,820 -0.12(-1.57%)
May 18, 2011 7.911 7.973 7.831 7.902 172,000 +0.03(+0.41%)
May 17, 2011 7.866 7.988 7.858 7.869 81,396 -0.01(-0.15%)
May 16, 2011 7.911 7.982 7.861 7.881 116,497 -0.06(-0.75%)
May 13, 2011 8.089 8.136 7.932 7.941 140,372 -0.17(-2.08%)
May 12, 2011 8.047 8.127 7.896 8.109 298,778 +0.02(+0.22%)
May 11, 2011 8.142 8.186 8.035 8.092 264,372 -0.10(-1.23%)
May 10, 2011 7.869 8.198 7.778 8.192 233,268 +0.35(+4.46%)
May 09, 2011 7.944 7.961 7.763 7.843 203,547 -0.09(-1.16%)
May 06, 2011 8.012 8.109 7.926 7.935 158,756 +0.05(+0.64%)
May 05, 2011 7.878 8.083 7.754 7.884 552,016 -0.03(-0.34%)
May 04, 2011 7.938 8.021 7.881 7.911 226,869 -0.03(-0.41%)
May 03, 2011 8.293 8.432 7.902 7.944 329,788 -0.31(-3.70%)
May 02, 2011 8.338 8.628 8.249 8.249 299,696 -0.42(-4.89%)
Apr 29, 2011 8.684 8.732 8.633 8.672 97,029 -0.00(-0.03%)
Apr 28, 2011 8.415 8.675 8.415 8.675 87,670 +0.08(+0.97%)
Apr 27, 2011 8.557 8.592 8.453 8.592 90,894 +0.04(+0.45%)
Apr 26, 2011 8.489 8.592 8.456 8.554 90,080 +0.10(+1.19%)
Apr 25, 2011 8.521 8.548 8.406 8.453 113,652 -0.13(-1.55%)
Apr 21, 2011 8.604 8.607 8.486 8.586 129,315 -0.01(-0.07%)
Apr 20, 2011 8.492 8.592 8.468 8.592 154,196 +0.22(+2.65%)
Apr 19, 2011 8.329 8.376 8.278 8.370 115,403 +0.08(+1.00%)
Apr 18, 2011 8.284 8.299 8.216 8.287 112,467 -0.08(-0.99%)
Apr 15, 2011 8.284 8.385 8.231 8.370 178,524 +0.10(+1.22%)
Apr 14, 2011 8.189 8.341 8.189 8.269 65,365 +0.02(+0.25%)
Apr 13, 2011 8.311 8.311 8.160 8.249 147,845 -0.02(-0.22%)
Apr 12, 2011 8.077 8.382 8.077 8.266 186,621 -0.02(-0.25%)
Apr 11, 2011 8.326 8.412 8.261 8.287 278,551 -0.01(-0.11%)
Apr 08, 2011 8.281 8.344 8.249 8.296 265,324 +0.05(+0.61%)
Apr 07, 2011 8.234 8.367 8.234 8.246 212,845 +0.00(+0.04%)
Apr 06, 2011 8.296 8.296 8.151 8.243 394,299 -0.01(-0.11%)
Apr 05, 2011 8.124 8.252 8.115 8.252 576,864 +0.09(+1.13%)
Apr 04, 2011 8.219 8.246 8.145 8.160 108,987 -0.01(-0.11%)
Apr 01, 2011 8.269 8.308 8.086 8.169 182,999 -0.14(-1.71%)
Mar 31, 2011 8.355 8.391 8.261 8.311 221,570 -0.09(-1.13%)
Mar 30, 2011 8.367 8.435 8.281 8.406 264,008 +0.11(+1.32%)
Mar 29, 2011 8.444 8.444 8.243 8.296 167,248 -0.14(-1.62%)
Mar 28, 2011 8.548 8.622 8.358 8.432 143,602 -0.08(-0.91%)
Mar 25, 2011 8.089 8.592 8.086 8.509 368,311 +0.48(+5.98%)
Mar 24, 2011 7.952 8.115 7.902 8.029 130,601 +0.11(+1.35%)
Mar 23, 2011 8.029 8.077 7.813 7.923 214,350 -0.15(-1.91%)
Mar 22, 2011 8.000 8.154 8.000 8.077 151,311 +0.07(+0.81%)
Mar 21, 2011 7.994 8.065 7.952 8.012 259,884 +0.08(+1.05%)
Mar 18, 2011 8.296 8.429 7.861 7.929 1,034,733 +0.27(+3.48%)
Mar 17, 2011 7.600 7.819 7.555 7.662 351,000 +0.14(+1.81%)
Mar 16, 2011 7.538 7.656 7.372 7.526 297,593 -0.05(-0.63%)
Mar 15, 2011 7.650 7.928 7.532 7.573 458,078 -0.29(-3.69%)
Mar 14, 2011 7.952 8.012 7.724 7.864 196,652 -0.26(-3.17%)
Mar 11, 2011 8.198 8.272 7.689 8.121 179,348 -0.15(-1.83%)
Mar 10, 2011 8.376 8.533 8.092 8.272 502,457 -0.17(-2.07%)
Mar 09, 2011 8.009 8.509 7.949 8.447 515,461 +0.45(+5.61%)
Mar 08, 2011 7.715 8.080 7.715 7.998 174,832 +0.26(+3.31%)
Mar 07, 2011 7.938 7.938 7.615 7.742 99,348 -0.15(-1.95%)
Mar 04, 2011 7.810 7.902 7.736 7.896 154,875 +0.09(+1.22%)
Mar 03, 2011 7.704 7.861 7.659 7.801 109,028 +0.14(+1.86%)
Mar 02, 2011 7.544 7.674 7.452 7.659 173,708 +0.12(+1.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.