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

Shoe Carnival Inc (NQ: SCVL )

34.97 -0.49 (-1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Dec 31, 2010 7.418 7.526 7.388 7.457 202,023 +0.01(+0.11%)
Dec 30, 2010 7.609 7.620 7.446 7.448 102,727 -0.15(-2.03%)
Dec 29, 2010 7.484 7.620 7.377 7.603 202,997 +0.12(+1.66%)
Dec 28, 2010 7.694 7.716 7.448 7.479 85,521 -0.21(-2.69%)
Dec 27, 2010 7.578 7.692 7.523 7.686 86,042 +0.10(+1.35%)
Dec 23, 2010 7.609 7.766 7.465 7.584 107,844 -0.04(-0.51%)
Dec 22, 2010 7.935 7.935 7.534 7.622 287,095 -0.32(-4.00%)
Dec 21, 2010 7.959 7.973 7.819 7.940 191,772 +0.03(+0.42%)
Dec 20, 2010 7.857 7.968 7.846 7.907 131,195 +0.07(+0.88%)
Dec 17, 2010 7.923 7.926 7.791 7.838 288,547 -0.06(-0.73%)
Dec 16, 2010 7.868 7.968 7.821 7.896 144,758 +0.07(+0.85%)
Dec 15, 2010 7.843 7.990 7.796 7.830 174,833 -0.04(-0.46%)
Dec 14, 2010 7.893 7.998 7.766 7.866 150,990 -0.02(-0.28%)
Dec 13, 2010 8.142 8.168 7.871 7.888 203,891 -0.22(-2.76%)
Dec 10, 2010 8.070 8.122 7.923 8.111 473,230 +0.03(+0.38%)
Dec 09, 2010 8.241 8.241 8.035 8.081 133,979 -0.12(-1.45%)
Dec 08, 2010 8.258 8.294 8.164 8.200 204,166 -0.02(-0.29%)
Dec 07, 2010 8.095 8.310 8.045 8.223 252,248 +0.21(+2.60%)
Dec 06, 2010 7.843 8.028 7.783 8.015 260,608 +0.13(+1.65%)
Dec 03, 2010 7.796 7.896 7.695 7.885 130,351 +0.06(+0.71%)
Dec 02, 2010 7.935 8.006 7.758 7.830 237,800 -0.07(-0.91%)
Dec 01, 2010 7.761 7.929 7.708 7.901 373,058 +0.24(+3.14%)
Nov 30, 2010 7.636 7.730 7.540 7.661 1,190,879 -0.04(-0.54%)
Nov 29, 2010 7.650 7.727 7.504 7.703 282,076 +0.01(+0.07%)
Nov 26, 2010 7.661 7.769 7.661 7.697 128,287 -0.01(-0.11%)
Nov 24, 2010 7.733 7.705 7.705 7.705 466,296 +0.05(+0.61%)
Nov 23, 2010 7.537 7.733 7.537 7.658 482,159 +0.05(+0.69%)
Nov 22, 2010 7.302 7.622 7.258 7.606 395,783 +0.23(+3.18%)
Nov 19, 2010 7.332 7.388 7.109 7.371 836,613 +0.36(+5.16%)
Nov 18, 2010 7.153 7.443 6.957 7.009 515,630 +0.05(+0.75%)
Nov 17, 2010 6.943 7.015 6.844 6.957 289,126 +0.05(+0.76%)
Nov 16, 2010 6.824 6.935 6.758 6.904 242,967 +0.02(+0.36%)
Nov 15, 2010 6.998 7.015 6.739 6.880 306,485 +0.14(+2.05%)
Nov 12, 2010 6.808 6.841 6.692 6.741 142,068 -0.10(-1.49%)
Nov 11, 2010 6.675 6.880 6.675 6.844 178,063 +0.08(+1.23%)
Nov 10, 2010 6.681 6.786 6.617 6.761 128,450 +0.12(+1.75%)
Nov 09, 2010 6.794 6.794 6.606 6.645 83,417 -0.10(-1.55%)
Nov 08, 2010 6.753 6.835 6.703 6.750 184,197 -0.04(-0.57%)
Nov 05, 2010 6.758 6.892 6.529 6.788 223,976 +0.04(+0.57%)
Nov 04, 2010 6.711 6.891 6.711 6.750 725,369 +0.14(+2.05%)
Nov 03, 2010 6.573 6.661 6.454 6.614 254,315 +0.11(+1.70%)
Nov 02, 2010 6.421 6.540 6.380 6.504 182,343 +0.17(+2.61%)
Nov 01, 2010 6.371 6.393 6.255 6.338 205,372 +0.01(+0.22%)
Oct 29, 2010 6.298 6.380 6.253 6.324 176,821 +0.06(+0.97%)
Oct 28, 2010 6.338 6.385 6.117 6.264 250,759 -0.03(-0.48%)
Oct 27, 2010 6.217 6.327 6.037 6.294 231,779 +0.13(+2.06%)
Oct 25, 2010 6.131 6.261 6.112 6.167 154,738 +0.08(+1.27%)
Oct 22, 2010 6.029 6.126 6.029 6.090 140,428 +0.06(+1.05%)
Oct 21, 2010 6.112 6.189 5.924 6.026 236,395 -0.06(-0.95%)
Oct 20, 2010 6.018 6.128 5.946 6.084 271,583 +0.07(+1.10%)
Oct 19, 2010 6.048 6.192 5.921 6.018 319,560 -0.15(-2.46%)
Oct 18, 2010 6.145 6.228 6.106 6.170 370,585 +0.01(+0.13%)
Oct 15, 2010 6.280 6.300 6.081 6.162 308,534 -0.03(-0.49%)
Oct 14, 2010 6.427 6.427 6.106 6.192 227,629 -0.22(-3.40%)
Oct 13, 2010 6.170 6.526 6.170 6.410 548,084 +0.29(+4.74%)
Oct 12, 2010 6.059 6.153 5.985 6.120 142,847 +0.03(+0.50%)
Oct 11, 2010 6.034 6.167 5.930 6.090 255,684 +0.19(+3.18%)
Oct 08, 2010 5.979 5.993 5.815 5.902 469,656 -0.06(-0.97%)
Oct 07, 2010 6.010 6.040 5.902 5.960 186,149 +0.02(+0.28%)
Oct 06, 2010 5.965 6.018 5.841 5.943 331,454 -0.04(-0.74%)
Oct 05, 2010 5.866 6.045 5.866 5.988 332,479 +0.20(+3.44%)
Oct 04, 2010 5.695 5.874 5.653 5.789 424,695 +0.10(+1.70%)
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.