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

Shoe Carnival Inc (NQ: SCVL )

45.26 +0.58 (+1.29%)
Streaming Delayed Price Updated: 2:37 PM EDT, Sep 24, 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 (%)
Jan 31, 2011 7.345 7.517 7.111 7.333 161,996 +0.04(+0.61%)
Jan 28, 2011 7.585 7.668 7.259 7.289 168,760 -0.32(-4.21%)
Jan 27, 2011 7.523 7.701 7.523 7.609 78,824 +0.09(+1.22%)
Jan 26, 2011 7.434 7.538 7.345 7.517 61,001 +0.11(+1.44%)
Jan 25, 2011 7.366 7.431 7.265 7.410 90,090 +0.03(+0.44%)
Jan 24, 2011 7.224 7.461 7.224 7.378 113,969 +0.13(+1.84%)
Jan 21, 2011 7.387 7.416 7.238 7.244 149,644 -0.11(-1.53%)
Jan 20, 2011 7.304 7.514 7.304 7.357 182,743 -0.02(-0.24%)
Jan 19, 2011 7.378 7.401 7.265 7.375 320,635 -0.03(-0.36%)
Jan 18, 2011 7.466 7.526 7.387 7.401 151,193 -0.06(-0.75%)
Jan 14, 2011 7.526 7.526 7.315 7.458 305,268 -0.07(-0.98%)
Jan 13, 2011 7.866 7.866 7.434 7.532 231,715 -0.37(-4.65%)
Jan 12, 2011 7.825 7.941 7.775 7.899 130,770 +0.15(+1.87%)
Jan 11, 2011 7.692 7.795 7.481 7.754 153,133 +0.09(+1.24%)
Jan 10, 2011 7.549 7.683 7.523 7.659 151,004 +0.06(+0.82%)
Jan 07, 2011 7.715 7.825 7.484 7.597 72,435 -0.24(-3.06%)
Jan 06, 2011 7.923 7.923 7.792 7.837 89,523 -0.12(-1.56%)
Jan 05, 2011 7.736 7.967 7.735 7.961 101,366 +0.14(+1.78%)
Jan 04, 2011 8.089 8.089 7.579 7.822 188,335 -0.27(-3.37%)
Jan 03, 2011 8.095 8.148 7.852 8.095 136,646 +0.09(+1.19%)
Dec 31, 2010 7.958 8.074 7.926 8.000 188,308 +0.01(+0.11%)
Dec 30, 2010 8.163 8.175 7.988 7.991 95,754 -0.17(-2.03%)
Dec 29, 2010 8.029 8.175 7.914 8.157 189,216 +0.13(+1.66%)
Dec 28, 2010 8.255 8.278 7.991 8.024 79,715 -0.22(-2.69%)
Dec 27, 2010 8.130 8.252 8.071 8.246 80,201 +0.11(+1.35%)
Dec 23, 2010 8.163 8.332 8.009 8.136 100,523 -0.04(-0.51%)
Dec 22, 2010 8.512 8.512 8.083 8.178 267,606 -0.34(-4.00%)
Dec 21, 2010 8.539 8.554 8.388 8.518 178,754 +0.04(+0.42%)
Dec 20, 2010 8.429 8.548 8.418 8.483 122,289 +0.07(+0.88%)
Dec 17, 2010 8.501 8.504 8.358 8.409 268,959 -0.06(-0.73%)
Dec 16, 2010 8.441 8.548 8.391 8.471 134,932 +0.07(+0.85%)
Dec 15, 2010 8.415 8.572 8.364 8.400 162,965 -0.04(-0.46%)
Dec 14, 2010 8.468 8.581 8.332 8.438 140,740 -0.02(-0.28%)
Dec 13, 2010 8.735 8.762 8.444 8.462 190,050 -0.24(-2.76%)
Dec 10, 2010 8.658 8.714 8.501 8.702 441,105 +0.03(+0.38%)
Dec 09, 2010 8.841 8.841 8.621 8.669 124,884 -0.13(-1.45%)
Dec 08, 2010 8.859 8.898 8.758 8.797 190,306 -0.03(-0.29%)
Dec 07, 2010 8.684 8.915 8.631 8.822 235,124 +0.22(+2.60%)
Dec 06, 2010 8.415 8.613 8.349 8.598 242,917 +0.14(+1.65%)
Dec 03, 2010 8.364 8.471 8.255 8.459 121,502 +0.06(+0.71%)
Dec 02, 2010 8.512 8.589 8.323 8.400 221,657 -0.08(-0.91%)
Dec 01, 2010 8.326 8.506 8.269 8.477 347,733 +0.26(+3.14%)
Nov 30, 2010 8.192 8.293 8.089 8.219 1,110,038 -0.04(-0.54%)
Nov 29, 2010 8.207 8.290 8.050 8.264 262,928 +0.01(+0.07%)
Nov 26, 2010 8.219 8.335 8.219 8.258 119,578 -0.01(-0.11%)
Nov 24, 2010 8.296 8.266 8.266 8.266 434,641 +0.05(+0.61%)
Nov 23, 2010 8.086 8.296 8.086 8.216 449,428 +0.06(+0.69%)
Nov 22, 2010 7.834 8.178 7.787 8.160 368,915 +0.25(+3.18%)
Nov 19, 2010 7.866 7.926 7.627 7.908 779,820 +0.39(+5.16%)
Nov 18, 2010 7.674 7.985 7.464 7.520 480,627 +0.06(+0.75%)
Nov 17, 2010 7.449 7.526 7.342 7.464 269,499 +0.06(+0.76%)
Nov 16, 2010 7.321 7.440 7.250 7.407 226,474 +0.03(+0.36%)
Nov 15, 2010 7.508 7.526 7.229 7.381 285,679 +0.15(+2.05%)
Nov 12, 2010 7.304 7.339 7.179 7.232 132,424 -0.11(-1.49%)
Nov 11, 2010 7.161 7.381 7.161 7.342 165,976 +0.09(+1.23%)
Nov 10, 2010 7.167 7.280 7.099 7.253 119,730 +0.12(+1.75%)
Nov 09, 2010 7.289 7.289 7.087 7.129 77,754 -0.11(-1.55%)
Nov 08, 2010 7.244 7.333 7.191 7.241 171,693 -0.04(-0.57%)
Nov 05, 2010 7.250 7.394 7.004 7.283 208,771 +0.04(+0.57%)
Nov 04, 2010 7.200 7.392 7.200 7.241 676,128 +0.15(+2.05%)
Nov 03, 2010 7.052 7.147 6.924 7.096 237,051 +0.12(+1.70%)
Nov 02, 2010 6.889 7.016 6.844 6.978 169,965 +0.18(+2.61%)
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.