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

Shoe Carnival Inc (NQ: SCVL )

34.53 +0.27 (+0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2010 6.322 6.518 6.302 6.313 276,178 -0.06(-0.95%)
Mar 30, 2010 6.460 6.562 6.297 6.374 139,244 -0.06(-0.86%)
Mar 29, 2010 6.648 6.648 6.366 6.429 162,740 -0.18(-2.68%)
Mar 26, 2010 6.465 6.620 6.416 6.606 132,875 +0.18(+2.75%)
Mar 25, 2010 6.631 6.681 6.363 6.429 255,883 -0.15(-2.27%)
Mar 24, 2010 6.667 6.755 6.521 6.579 201,266 -0.09(-1.37%)
Mar 23, 2010 6.697 6.697 6.573 6.670 226,666 -0.03(-0.41%)
Mar 22, 2010 6.297 6.766 6.231 6.697 324,365 +0.30(+4.64%)
Mar 19, 2010 6.454 6.454 6.057 6.400 572,521 -0.04(-0.66%)
Mar 18, 2010 6.377 6.595 6.352 6.443 597,965 +0.40(+6.63%)
Mar 17, 2010 5.938 6.098 5.838 6.043 173,056 +0.10(+1.77%)
Mar 16, 2010 5.921 6.001 5.822 5.938 110,838 +0.02(+0.42%)
Mar 15, 2010 5.825 5.943 5.811 5.913 117,182 +0.02(+0.42%)
Mar 12, 2010 5.838 5.910 5.758 5.888 112,558 +0.06(+0.99%)
Mar 11, 2010 5.700 5.847 5.689 5.830 83,044 +0.10(+1.78%)
Mar 10, 2010 5.725 5.800 5.692 5.728 112,583 +0.03(+0.53%)
Mar 09, 2010 5.711 5.744 5.482 5.698 212,827 -0.05(-0.82%)
Mar 08, 2010 5.744 5.789 5.628 5.744 224,787 +0.02(+0.29%)
Mar 05, 2010 5.551 5.736 5.261 5.728 144,892 +0.18(+3.18%)
Mar 04, 2010 5.316 5.587 5.286 5.551 219,707 +0.27(+5.02%)
Mar 03, 2010 5.214 5.297 5.203 5.286 93,436 +0.07(+1.38%)
Mar 02, 2010 5.228 5.272 5.153 5.214 176,756 +0.02(+0.37%)
Mar 01, 2010 5.073 5.220 5.037 5.195 184,689 +0.16(+3.18%)
Feb 26, 2010 5.209 5.217 5.035 5.035 86,654 -0.17(-3.19%)
Feb 25, 2010 5.082 5.200 5.021 5.200 99,316 +0.04(+0.86%)
Feb 24, 2010 5.206 5.228 5.040 5.156 127,371 -0.06(-1.06%)
Feb 23, 2010 5.319 5.319 5.195 5.211 104,817 -0.13(-2.43%)
Feb 22, 2010 5.416 5.416 5.200 5.341 166,799 -0.07(-1.38%)
Feb 19, 2010 5.374 5.432 5.261 5.416 131,354 +0.05(+0.93%)
Feb 18, 2010 5.352 5.402 5.311 5.366 66,558 +0.00(+0.00%)
Feb 17, 2010 5.245 5.374 5.181 5.366 143,165 +0.14(+2.75%)
Feb 16, 2010 5.123 5.256 5.071 5.223 255,448 +0.13(+2.49%)
Feb 12, 2010 5.018 5.095 5.095 5.095 340,000 +0.08(+1.54%)
Feb 11, 2010 4.872 5.026 4.811 5.018 113,090 +0.11(+2.31%)
Feb 10, 2010 4.971 5.004 4.872 4.905 78,898 -0.07(-1.33%)
Feb 09, 2010 4.960 5.151 4.883 4.971 99,172 +0.07(+1.35%)
Feb 08, 2010 4.988 4.988 4.819 4.905 118,348 -0.09(-1.77%)
Feb 05, 2010 4.891 5.002 4.770 4.993 179,399 +0.10(+2.03%)
Feb 04, 2010 4.949 4.999 4.877 4.894 168,023 -0.09(-1.83%)
Feb 03, 2010 5.049 5.142 4.982 4.985 218,849 -0.06(-1.26%)
Feb 02, 2010 5.007 5.228 5.007 5.049 240,230 +0.06(+1.22%)
Feb 01, 2010 5.046 5.101 4.938 4.988 270,812 -0.06(-1.15%)
Jan 29, 2010 5.095 5.109 5.026 5.046 261,879 -0.01(-0.22%)
Jan 28, 2010 5.214 5.231 5.051 5.057 131,198 -0.15(-2.92%)
Jan 27, 2010 5.156 5.236 5.109 5.209 139,620 +0.01(+0.27%)
Jan 26, 2010 5.173 5.253 5.148 5.195 168,649 -0.02(-0.42%)
Jan 25, 2010 5.488 5.548 5.162 5.217 267,716 -0.20(-3.62%)
Jan 22, 2010 5.493 5.579 5.402 5.413 189,809 -0.10(-1.75%)
Jan 21, 2010 5.692 5.700 5.490 5.510 137,560 -0.15(-2.73%)
Jan 20, 2010 5.609 5.717 5.593 5.664 124,764 +0.00(+0.00%)
Jan 19, 2010 5.653 5.714 5.568 5.664 159,474 +0.01(+0.20%)
Jan 15, 2010 5.711 5.653 5.653 5.653 290,394 -0.03(-0.58%)
Jan 14, 2010 5.698 5.767 5.609 5.686 145,265 -0.02(-0.29%)
Jan 13, 2010 5.695 5.739 5.609 5.703 199,611 +0.06(+1.03%)
Jan 12, 2010 5.791 5.838 5.640 5.645 166,882 -0.15(-2.53%)
Jan 11, 2010 5.736 5.814 5.689 5.791 313,491 +0.11(+1.94%)
Jan 08, 2010 5.626 5.703 5.606 5.681 165,329 +0.06(+1.03%)
Jan 07, 2010 5.593 5.711 5.568 5.623 156,135 +0.01(+0.20%)
Jan 06, 2010 5.559 5.711 5.546 5.612 153,836 +0.02(+0.35%)
Jan 05, 2010 5.623 5.700 5.593 5.593 180,895 -0.06(-1.07%)
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.