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 (%)
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%)
Oct 01, 2010 5.642 5.822 5.512 5.692 198,717 +0.11(+1.93%)
Sep 30, 2010 5.742 5.742 5.565 5.584 223,943 -0.10(-1.75%)
Sep 29, 2010 5.733 5.778 5.631 5.684 318,014 -0.06(-1.06%)
Sep 28, 2010 5.609 5.753 5.482 5.744 155,096 +0.17(+2.97%)
Sep 27, 2010 5.772 5.772 5.427 5.579 538,557 -0.21(-3.63%)
Sep 24, 2010 5.598 5.794 5.598 5.789 402,677 +0.23(+4.23%)
Sep 23, 2010 5.394 5.573 5.391 5.554 264,693 +0.10(+1.82%)
Sep 22, 2010 5.510 5.579 5.350 5.454 475,934 -0.07(-1.30%)
Sep 21, 2010 5.305 5.570 5.253 5.526 783,299 +0.20(+3.79%)
Sep 20, 2010 5.165 5.330 5.109 5.325 427,215 +0.17(+3.32%)
Sep 17, 2010 4.971 5.153 4.935 5.153 401,971 +0.39(+8.24%)
Sep 15, 2010 4.822 4.844 4.749 4.761 400,092 -0.07(-1.37%)
Sep 14, 2010 4.667 4.861 4.667 4.828 1,427,279 +0.18(+3.86%)
Sep 13, 2010 4.689 4.714 4.623 4.648 484,009 +0.01(+0.30%)
Sep 10, 2010 4.687 4.745 4.593 4.634 760,191 -0.03(-0.71%)
Sep 09, 2010 4.789 4.794 4.640 4.667 246,708 -0.05(-1.05%)
Sep 08, 2010 4.676 4.797 4.676 4.717 207,877 +0.04(+0.89%)
Sep 07, 2010 4.767 4.767 4.576 4.676 324,241 -0.09(-1.97%)
Sep 03, 2010 4.678 4.805 4.615 4.770 175,467 +0.15(+3.35%)
Sep 02, 2010 4.623 4.667 4.485 4.615 482,332 +0.01(+0.18%)
Sep 01, 2010 4.640 4.819 4.576 4.607 314,451 +0.04(+0.91%)
Aug 31, 2010 4.560 4.684 4.510 4.565 222,375 +0.00(+0.00%)
Aug 30, 2010 4.772 4.875 4.560 4.565 322,417 -0.22(-4.51%)
Aug 27, 2010 4.833 4.841 4.593 4.781 605,145 +0.00(+0.06%)
Aug 26, 2010 5.303 5.330 4.709 4.778 874,118 -0.42(-8.03%)
Aug 25, 2010 5.015 5.327 4.999 5.195 546,161 +0.16(+3.12%)
Aug 24, 2010 4.855 5.126 4.805 5.037 677,972 +0.18(+3.75%)
Aug 23, 2010 4.933 5.007 4.749 4.855 222,238 -0.04(-0.73%)
Aug 20, 2010 4.739 4.913 4.670 4.891 299,753 +0.13(+2.73%)
Aug 19, 2010 5.015 5.079 4.747 4.761 295,655 -0.29(-5.69%)
Aug 18, 2010 4.883 5.152 4.877 5.049 260,467 +0.08(+1.61%)
Aug 17, 2010 5.021 5.084 4.935 4.968 151,873 +0.01(+0.17%)
Aug 16, 2010 4.855 5.021 4.839 4.960 141,503 +0.03(+0.67%)
Aug 13, 2010 5.123 5.137 4.897 4.927 176,322 -0.20(-3.83%)
Aug 12, 2010 4.930 5.148 4.866 5.123 200,169 +0.11(+2.26%)
Aug 11, 2010 5.374 5.374 4.979 5.010 360,276 -0.39(-7.26%)
Aug 10, 2010 5.756 5.866 5.394 5.402 326,856 -0.43(-7.39%)
Aug 09, 2010 5.656 5.880 5.623 5.833 175,279 +0.21(+3.78%)
Aug 06, 2010 5.620 5.830 5.463 5.620 85,206 -0.09(-1.55%)
Aug 05, 2010 5.720 5.747 5.609 5.709 170,267 -0.06(-1.05%)
Aug 04, 2010 5.700 5.791 5.612 5.769 126,183 +0.08(+1.41%)
Aug 03, 2010 6.037 6.040 5.634 5.689 228,042 -0.35(-5.85%)
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.