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 30, 2012 9.094 9.094 8.898 8.898 137,690 -0.12(-1.38%)
Mar 29, 2012 9.053 9.094 8.970 9.023 104,831 -0.11(-1.24%)
Mar 28, 2012 9.227 9.241 8.990 9.136 244,140 -0.05(-0.51%)
Mar 27, 2012 9.291 9.335 9.166 9.183 266,260 -0.15(-1.63%)
Mar 26, 2012 9.155 9.368 9.092 9.335 645,909 +0.23(+2.49%)
Mar 23, 2012 8.904 9.114 8.827 9.108 956,435 +0.24(+2.71%)
Mar 22, 2012 8.062 8.904 7.918 8.868 2,249,489 +1.55(+21.17%)
Mar 21, 2012 7.357 7.429 7.277 7.319 763,497 -0.00(-0.04%)
Mar 20, 2012 7.247 7.357 7.205 7.321 288,818 +0.01(+0.15%)
Mar 19, 2012 7.228 7.366 7.192 7.310 375,871 +0.04(+0.57%)
Mar 16, 2012 7.352 7.392 7.241 7.269 224,682 -0.07(-1.02%)
Mar 15, 2012 7.374 7.404 7.225 7.344 270,214 -0.01(-0.15%)
Mar 14, 2012 7.363 7.402 7.291 7.355 256,991 -0.01(-0.07%)
Mar 13, 2012 7.393 7.443 7.280 7.360 444,998 +0.04(+0.60%)
Mar 12, 2012 7.451 7.473 7.316 7.316 167,179 -0.09(-1.19%)
Mar 09, 2012 7.286 7.526 7.284 7.404 217,292 +0.12(+1.63%)
Mar 08, 2012 7.308 7.308 7.200 7.286 126,969 +0.04(+0.61%)
Mar 07, 2012 7.208 7.250 7.154 7.241 230,276 +0.08(+1.08%)
Mar 06, 2012 7.219 7.341 7.101 7.164 180,848 -0.15(-2.04%)
Mar 05, 2012 7.114 7.357 7.076 7.313 104,273 +0.16(+2.28%)
Mar 02, 2012 7.338 7.355 7.087 7.150 115,375 -0.17(-2.34%)
Mar 01, 2012 7.448 7.448 7.302 7.321 145,204 +0.09(+1.26%)
Feb 29, 2012 7.435 7.526 7.225 7.230 150,487 -0.21(-2.86%)
Feb 28, 2012 7.302 7.512 7.302 7.443 112,674 +0.13(+1.74%)
Feb 27, 2012 7.255 7.374 7.219 7.316 149,810 -0.02(-0.23%)
Feb 24, 2012 7.526 7.526 7.305 7.332 162,584 -0.17(-2.28%)
Feb 23, 2012 7.402 7.587 7.335 7.504 279,082 +0.10(+1.42%)
Feb 22, 2012 7.332 7.440 7.332 7.399 224,747 +0.04(+0.53%)
Feb 21, 2012 7.460 7.545 7.346 7.360 250,835 -0.09(-1.26%)
Feb 17, 2012 7.161 7.454 7.123 7.454 487,546 +0.33(+4.61%)
Feb 16, 2012 7.070 7.255 6.990 7.125 877,768 +0.04(+0.55%)
Feb 15, 2012 7.128 7.233 7.023 7.087 494,071 +0.01(+0.08%)
Feb 14, 2012 7.134 7.181 7.015 7.081 241,997 -0.07(-1.04%)
Feb 13, 2012 7.089 7.228 7.089 7.156 249,050 +0.28(+4.06%)
Feb 10, 2012 6.833 7.004 6.794 6.877 152,018 -0.02(-0.24%)
Feb 09, 2012 7.034 7.120 6.813 6.893 248,283 -0.12(-1.77%)
Feb 08, 2012 7.073 7.120 6.987 7.018 253,743 -0.02(-0.35%)
Feb 07, 2012 7.081 7.120 7.020 7.043 273,810 -0.03(-0.43%)
Feb 06, 2012 7.084 7.134 7.040 7.073 145,714 -0.02(-0.23%)
Feb 03, 2012 7.156 7.236 7.048 7.089 221,666 +0.06(+0.90%)
Feb 02, 2012 7.167 7.261 7.004 7.026 114,966 -0.15(-2.15%)
Feb 01, 2012 7.026 7.280 7.015 7.181 240,697 +0.20(+2.85%)
Jan 31, 2012 6.998 7.009 6.915 6.982 184,802 -0.01(-0.08%)
Jan 30, 2012 7.056 7.101 6.910 6.987 89,406 -0.13(-1.79%)
Jan 27, 2012 6.866 7.172 6.866 7.114 129,250 +0.24(+3.54%)
Jan 26, 2012 7.084 7.208 6.780 6.871 338,388 -0.21(-3.00%)
Jan 25, 2012 7.026 7.200 7.023 7.084 266,000 +0.06(+0.79%)
Jan 24, 2012 6.893 7.112 6.893 7.029 195,787 +0.09(+1.35%)
Jan 23, 2012 7.015 7.305 6.863 6.935 113,014 -0.08(-1.14%)
Jan 20, 2012 7.007 7.114 6.979 7.015 157,359 +0.01(+0.08%)
Jan 19, 2012 6.929 7.048 6.838 7.009 195,418 +0.08(+1.16%)
Jan 18, 2012 6.576 7.012 6.576 6.929 310,417 +0.36(+5.51%)
Jan 17, 2012 6.518 6.653 6.352 6.567 134,421 +0.09(+1.41%)
Jan 13, 2012 6.573 6.606 6.416 6.476 154,158 -0.13(-1.92%)
Jan 12, 2012 6.584 6.628 6.540 6.603 119,890 +0.03(+0.42%)
Jan 11, 2012 6.509 6.628 6.509 6.576 203,380 +0.01(+0.08%)
Jan 10, 2012 6.634 6.656 6.551 6.570 92,480 -0.02(-0.29%)
Jan 09, 2012 6.714 6.714 6.556 6.590 251,534 -0.09(-1.36%)
Jan 06, 2012 6.474 6.739 6.311 6.681 498,844 -0.05(-0.78%)
Jan 05, 2012 6.885 6.898 6.695 6.733 309,783 -0.22(-3.14%)
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.