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

Shoe Carnival Inc (NQ: SCVL )

34.20 -0.25 (-0.73%)
Streaming Delayed Price Updated: 2:56 PM EDT, May 20, 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, 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%)
Jan 04, 2012 7.004 7.092 6.943 6.951 246,885 -0.15(-2.06%)
Dec 30, 2011 7.125 7.191 7.076 7.098 187,803 -0.03(-0.39%)
Dec 29, 2011 7.051 7.230 6.960 7.125 173,896 +0.12(+1.78%)
Dec 28, 2011 7.225 7.261 6.979 7.001 227,767 -0.20(-2.80%)
Dec 27, 2011 7.158 7.297 7.139 7.203 193,195 +0.03(+0.42%)
Dec 23, 2011 7.230 7.297 7.156 7.172 304,319 -0.01(-0.08%)
Dec 21, 2011 7.001 7.178 6.849 7.178 259,880 +0.17(+2.44%)
Dec 20, 2011 6.722 7.020 6.637 7.007 395,685 +0.44(+6.73%)
Dec 19, 2011 6.556 6.689 6.532 6.565 267,683 +0.07(+1.06%)
Dec 16, 2011 6.543 6.672 6.429 6.496 357,858 -0.00(-0.04%)
Dec 15, 2011 6.515 6.573 6.416 6.498 175,449 +0.07(+1.16%)
Dec 14, 2011 6.289 6.427 6.200 6.424 151,077 +0.10(+1.53%)
Dec 13, 2011 6.451 6.573 6.272 6.327 220,789 -0.09(-1.34%)
Dec 12, 2011 6.454 6.465 6.266 6.413 135,315 -0.13(-1.94%)
Dec 09, 2011 6.380 6.614 6.355 6.540 308,509 +0.18(+2.78%)
Dec 08, 2011 6.476 6.556 6.334 6.363 117,348 -0.17(-2.54%)
Dec 07, 2011 6.460 6.672 6.402 6.529 248,076 +0.05(+0.81%)
Dec 06, 2011 6.537 6.543 6.424 6.476 249,423 -0.06(-0.89%)
Dec 05, 2011 6.548 6.596 6.393 6.534 162,403 +0.08(+1.28%)
Dec 02, 2011 6.498 6.498 6.405 6.451 146,218 +0.06(+0.91%)
Dec 01, 2011 6.537 6.579 6.393 6.393 192,456 -0.17(-2.65%)
Nov 30, 2011 6.358 6.584 6.327 6.567 326,392 +0.44(+7.26%)
Nov 29, 2011 6.164 6.173 6.051 6.123 187,459 -0.05(-0.76%)
Nov 28, 2011 6.098 6.192 6.076 6.170 233,872 +0.25(+4.30%)
Nov 25, 2011 5.838 5.968 5.838 5.916 199,184 +0.06(+0.94%)
Nov 23, 2011 5.778 5.910 5.711 5.860 310,479 +0.03(+0.57%)
Nov 22, 2011 5.700 5.855 5.698 5.827 791,515 +0.14(+2.38%)
Nov 21, 2011 5.664 5.852 5.501 5.692 727,418 -0.11(-1.86%)
Nov 18, 2011 5.836 6.482 5.300 5.800 913,988 -0.49(-7.73%)
Nov 17, 2011 6.733 6.733 6.233 6.286 557,350 -0.44(-6.49%)
Nov 16, 2011 6.918 6.979 6.689 6.722 248,185 -0.24(-3.41%)
Nov 15, 2011 7.020 7.048 6.957 6.960 393,958 -0.09(-1.25%)
Nov 14, 2011 7.308 7.308 6.960 7.048 314,404 -0.29(-3.99%)
Nov 11, 2011 7.236 7.374 7.172 7.341 171,777 +0.19(+2.59%)
Nov 10, 2011 7.280 7.280 7.018 7.156 187,568 -0.01(-0.15%)
Nov 09, 2011 7.321 7.402 7.084 7.167 194,292 -0.37(-4.88%)
Nov 08, 2011 7.495 7.562 7.225 7.534 87,462 +0.09(+1.15%)
Nov 07, 2011 7.476 7.476 7.167 7.448 86,701 -0.05(-0.66%)
Nov 04, 2011 7.531 7.531 7.335 7.498 92,520 -0.14(-1.81%)
Nov 03, 2011 7.725 7.730 7.280 7.636 193,539 +0.01(+0.11%)
Nov 02, 2011 7.479 7.678 7.437 7.628 220,522 +0.23(+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.