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

Shoe Carnival Inc (NQ: SCVL )

44.68 -0.73 (-1.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 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 (%)
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%)
Mar 01, 2011 7.712 7.733 7.428 7.535 152,465 -0.15(-1.97%)
Feb 28, 2011 7.772 7.902 7.606 7.686 165,277 -0.04(-0.57%)
Feb 25, 2011 7.778 7.778 7.647 7.730 103,692 -0.05(-0.65%)
Feb 24, 2011 7.718 7.801 7.621 7.781 131,219 +0.06(+0.73%)
Feb 23, 2011 7.704 7.866 7.606 7.724 125,502 -0.00(-0.04%)
Feb 22, 2011 7.508 7.798 7.508 7.727 114,985 -0.13(-1.66%)
Feb 18, 2011 7.902 7.917 7.825 7.858 483,631 -0.00(-0.04%)
Feb 17, 2011 7.709 7.875 7.709 7.861 32,960 +0.15(+2.00%)
Feb 16, 2011 7.585 7.742 7.570 7.707 133,676 +0.15(+2.00%)
Feb 15, 2011 7.535 7.644 7.389 7.555 291,397 -0.05(-0.70%)
Feb 14, 2011 7.644 7.683 7.541 7.609 53,586 -0.06(-0.77%)
Feb 11, 2011 7.461 7.668 7.458 7.668 65,378 +0.17(+2.21%)
Feb 10, 2011 7.514 7.570 7.466 7.502 60,214 -0.06(-0.82%)
Feb 09, 2011 7.546 7.597 7.413 7.564 202,963 +0.00(+0.04%)
Feb 08, 2011 7.683 7.825 7.532 7.561 176,097 -0.17(-2.15%)
Feb 07, 2011 7.650 7.881 7.624 7.727 71,730 +0.10(+1.28%)
Feb 04, 2011 7.606 7.745 7.526 7.629 63,346 +0.04(+0.47%)
Feb 03, 2011 7.517 7.659 7.401 7.594 44,166 +0.16(+2.11%)
Feb 02, 2011 7.549 7.549 7.354 7.437 60,464 -0.11(-1.45%)
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.