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

Shoe Carnival Inc (NQ: SCVL )

34.22 -0.23 (-0.67%)
Streaming Delayed Price Updated: 9:30 AM 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 (%)
Nov 28, 2008 2.577 2.618 2.535 2.591 34,601 -0.04(-1.68%)
Nov 26, 2008 2.414 2.657 2.336 2.635 215,409 +0.15(+6.00%)
Nov 25, 2008 2.552 2.602 2.323 2.486 142,495 -0.03(-1.32%)
Nov 24, 2008 2.469 2.577 2.348 2.519 274,527 +0.06(+2.59%)
Nov 21, 2008 2.265 2.486 1.864 2.455 424,869 +0.24(+10.85%)
Nov 20, 2008 2.458 2.707 2.209 2.215 602,013 -0.28(-11.09%)
Nov 19, 2008 2.753 2.753 2.486 2.491 224,240 -0.25(-9.16%)
Nov 18, 2008 2.759 2.845 2.527 2.742 312,528 +0.00(+0.00%)
Nov 17, 2008 2.787 2.839 2.646 2.742 312,159 -0.07(-2.46%)
Nov 14, 2008 3.240 3.314 2.787 2.811 303,182 -0.50(-15.17%)
Nov 13, 2008 3.408 3.425 3.046 3.314 392,155 -0.07(-2.12%)
Nov 12, 2008 3.676 3.720 3.386 3.386 169,112 -0.36(-9.65%)
Nov 11, 2008 3.717 3.949 3.623 3.748 173,349 -0.01(-0.15%)
Nov 10, 2008 3.969 4.005 3.704 3.753 200,046 -0.12(-3.14%)
Nov 07, 2008 3.866 3.994 3.739 3.875 336,476 +0.06(+1.67%)
Nov 06, 2008 3.814 4.016 3.797 3.811 364,582 -0.03(-0.86%)
Nov 05, 2008 3.833 3.916 3.762 3.844 331,860 -0.05(-1.21%)
Nov 04, 2008 3.878 3.900 3.690 3.891 275,707 +0.11(+3.00%)
Nov 03, 2008 3.941 4.046 3.728 3.778 437,111 -0.09(-2.36%)
Oct 31, 2008 3.579 3.996 3.579 3.869 552,910 +0.26(+7.27%)
Oct 30, 2008 3.546 3.618 3.339 3.607 181,108 +0.18(+5.32%)
Oct 29, 2008 3.358 3.563 3.289 3.425 219,638 +0.10(+2.99%)
Oct 28, 2008 2.919 3.331 2.817 3.325 339,945 +0.48(+16.78%)
Oct 27, 2008 2.836 3.035 2.836 2.847 243,387 -0.04(-1.34%)
Oct 24, 2008 2.894 2.994 2.842 2.886 247,276 -0.14(-4.65%)
Oct 23, 2008 3.220 3.378 2.908 3.027 221,470 -0.16(-5.11%)
Oct 22, 2008 3.284 3.516 3.093 3.190 560,293 -0.14(-4.15%)
Oct 21, 2008 3.287 3.472 3.278 3.328 155,234 -0.01(-0.25%)
Oct 20, 2008 3.662 3.831 3.259 3.336 380,738 -0.29(-8.07%)
Oct 17, 2008 3.626 3.842 3.458 3.629 406,504 -0.16(-4.16%)
Oct 16, 2008 3.353 3.803 3.281 3.786 337,845 +0.47(+14.25%)
Oct 15, 2008 3.784 3.784 3.209 3.314 413,025 -0.57(-14.71%)
Oct 14, 2008 4.416 4.416 3.742 3.886 296,553 -0.33(-7.92%)
Oct 13, 2008 4.162 4.231 3.806 4.220 324,187 +0.27(+6.85%)
Oct 10, 2008 3.591 3.949 3.333 3.949 731,170 +0.31(+8.58%)
Oct 09, 2008 3.960 3.960 3.604 3.637 428,541 -0.23(-5.93%)
Oct 08, 2008 3.947 4.190 3.847 3.866 620,809 -0.18(-4.44%)
Oct 07, 2008 4.491 4.499 3.941 4.046 784,483 -0.43(-9.51%)
Oct 06, 2008 4.234 4.482 4.040 4.471 697,514 +0.10(+2.21%)
Oct 03, 2008 4.631 4.631 4.355 4.375 615,675 -0.16(-3.47%)
Oct 02, 2008 4.488 4.573 4.419 4.532 669,191 +0.01(+0.24%)
Oct 01, 2008 4.444 4.612 4.441 4.521 310,497 -0.00(-0.06%)
Sep 30, 2008 4.504 4.535 4.428 4.524 250,441 +0.09(+2.06%)
Sep 29, 2008 4.482 4.681 4.419 4.433 315,957 -0.18(-3.83%)
Sep 26, 2008 4.375 4.620 4.375 4.609 251,567 +0.12(+2.77%)
Sep 25, 2008 4.466 4.510 4.159 4.485 380,072 +0.07(+1.56%)
Sep 24, 2008 4.648 4.648 4.416 4.416 154,734 -0.21(-4.59%)
Sep 23, 2008 4.695 4.819 4.510 4.629 407,275 -0.08(-1.70%)
Sep 22, 2008 4.875 4.941 4.604 4.709 578,456 -0.17(-3.40%)
Sep 19, 2008 4.830 4.902 4.626 4.875 1,037,043 +0.22(+4.62%)
Sep 18, 2008 4.745 4.817 4.538 4.659 818,328 +0.05(+1.08%)
Sep 17, 2008 4.775 4.966 4.560 4.609 1,054,043 -0.25(-5.22%)
Sep 16, 2008 4.676 4.985 4.676 4.863 555,659 +0.02(+0.51%)
Sep 15, 2008 4.695 4.971 4.695 4.839 254,576 -0.09(-1.74%)
Sep 12, 2008 4.955 4.955 4.695 4.924 520,120 -0.09(-1.71%)
Sep 11, 2008 4.819 5.021 4.819 5.010 365,295 +0.10(+2.08%)
Sep 10, 2008 4.891 5.035 4.750 4.908 710,867 +0.10(+2.01%)
Sep 09, 2008 4.828 5.095 4.775 4.811 518,686 -0.02(-0.34%)
Sep 08, 2008 4.631 4.836 4.507 4.828 464,503 +0.27(+5.88%)
Sep 05, 2008 4.466 4.609 4.408 4.560 183,006 +0.06(+1.35%)
Sep 04, 2008 4.510 4.643 4.355 4.499 258,870 -0.07(-1.45%)
Sep 03, 2008 4.507 4.676 4.491 4.565 281,385 +0.05(+1.16%)
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.