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 (%)
Jan 31, 2011 6.846 7.007 6.628 6.835 173,794 +0.04(+0.61%)
Jan 28, 2011 7.070 7.147 6.766 6.794 181,050 -0.30(-4.21%)
Jan 27, 2011 7.012 7.178 7.012 7.092 84,565 +0.09(+1.22%)
Jan 26, 2011 6.929 7.026 6.846 7.007 65,443 +0.10(+1.44%)
Jan 25, 2011 6.866 6.927 6.772 6.907 96,651 +0.03(+0.44%)
Jan 24, 2011 6.733 6.954 6.733 6.877 122,269 +0.12(+1.84%)
Jan 21, 2011 6.885 6.913 6.747 6.753 160,542 -0.10(-1.53%)
Jan 20, 2011 6.808 7.004 6.808 6.857 196,052 -0.02(-0.24%)
Jan 19, 2011 6.877 6.899 6.772 6.874 343,986 -0.02(-0.36%)
Jan 18, 2011 6.960 7.015 6.885 6.899 162,204 -0.05(-0.75%)
Jan 14, 2011 7.015 7.015 6.819 6.951 327,500 -0.07(-0.98%)
Jan 13, 2011 7.332 7.332 6.929 7.020 248,591 -0.34(-4.65%)
Jan 12, 2011 7.294 7.402 7.247 7.363 140,294 +0.14(+1.87%)
Jan 11, 2011 7.170 7.266 6.973 7.228 164,286 +0.09(+1.24%)
Jan 10, 2011 7.037 7.161 7.012 7.139 162,001 +0.06(+0.82%)
Jan 07, 2011 7.192 7.294 6.976 7.081 77,711 -0.22(-3.06%)
Jan 06, 2011 7.385 7.385 7.263 7.305 96,043 -0.12(-1.56%)
Jan 05, 2011 7.211 7.426 7.210 7.421 108,749 +0.13(+1.78%)
Jan 04, 2011 7.540 7.540 7.065 7.291 202,051 -0.25(-3.37%)
Jan 03, 2011 7.545 7.595 7.319 7.545 146,598 +0.09(+1.19%)
Dec 31, 2010 7.418 7.526 7.388 7.457 202,023 +0.01(+0.11%)
Dec 30, 2010 7.609 7.620 7.446 7.448 102,727 -0.15(-2.03%)
Dec 29, 2010 7.484 7.620 7.377 7.603 202,997 +0.12(+1.66%)
Dec 28, 2010 7.694 7.716 7.448 7.479 85,521 -0.21(-2.69%)
Dec 27, 2010 7.578 7.692 7.523 7.686 86,042 +0.10(+1.35%)
Dec 23, 2010 7.609 7.766 7.465 7.584 107,844 -0.04(-0.51%)
Dec 22, 2010 7.935 7.935 7.534 7.622 287,095 -0.32(-4.00%)
Dec 21, 2010 7.959 7.973 7.819 7.940 191,772 +0.03(+0.42%)
Dec 20, 2010 7.857 7.968 7.846 7.907 131,195 +0.07(+0.88%)
Dec 17, 2010 7.923 7.926 7.791 7.838 288,547 -0.06(-0.73%)
Dec 16, 2010 7.868 7.968 7.821 7.896 144,758 +0.07(+0.85%)
Dec 15, 2010 7.843 7.990 7.796 7.830 174,833 -0.04(-0.46%)
Dec 14, 2010 7.893 7.998 7.766 7.866 150,990 -0.02(-0.28%)
Dec 13, 2010 8.142 8.168 7.871 7.888 203,891 -0.22(-2.76%)
Dec 10, 2010 8.070 8.122 7.923 8.111 473,230 +0.03(+0.38%)
Dec 09, 2010 8.241 8.241 8.035 8.081 133,979 -0.12(-1.45%)
Dec 08, 2010 8.258 8.294 8.164 8.200 204,166 -0.02(-0.29%)
Dec 07, 2010 8.095 8.310 8.045 8.223 252,248 +0.21(+2.60%)
Dec 06, 2010 7.843 8.028 7.783 8.015 260,608 +0.13(+1.65%)
Dec 03, 2010 7.796 7.896 7.695 7.885 130,351 +0.06(+0.71%)
Dec 02, 2010 7.935 8.006 7.758 7.830 237,800 -0.07(-0.91%)
Dec 01, 2010 7.761 7.929 7.708 7.901 373,058 +0.24(+3.14%)
Nov 30, 2010 7.636 7.730 7.540 7.661 1,190,879 -0.04(-0.54%)
Nov 29, 2010 7.650 7.727 7.504 7.703 282,076 +0.01(+0.07%)
Nov 26, 2010 7.661 7.769 7.661 7.697 128,287 -0.01(-0.11%)
Nov 24, 2010 7.733 7.705 7.705 7.705 466,296 +0.05(+0.61%)
Nov 23, 2010 7.537 7.733 7.537 7.658 482,159 +0.05(+0.69%)
Nov 22, 2010 7.302 7.622 7.258 7.606 395,783 +0.23(+3.18%)
Nov 19, 2010 7.332 7.388 7.109 7.371 836,613 +0.36(+5.16%)
Nov 18, 2010 7.153 7.443 6.957 7.009 515,630 +0.05(+0.75%)
Nov 17, 2010 6.943 7.015 6.844 6.957 289,126 +0.05(+0.76%)
Nov 16, 2010 6.824 6.935 6.758 6.904 242,967 +0.02(+0.36%)
Nov 15, 2010 6.998 7.015 6.739 6.880 306,485 +0.14(+2.05%)
Nov 12, 2010 6.808 6.841 6.692 6.741 142,068 -0.10(-1.49%)
Nov 11, 2010 6.675 6.880 6.675 6.844 178,063 +0.08(+1.23%)
Nov 10, 2010 6.681 6.786 6.617 6.761 128,450 +0.12(+1.75%)
Nov 09, 2010 6.794 6.794 6.606 6.645 83,417 -0.10(-1.55%)
Nov 08, 2010 6.753 6.835 6.703 6.750 184,197 -0.04(-0.57%)
Nov 05, 2010 6.758 6.892 6.529 6.788 223,976 +0.04(+0.57%)
Nov 04, 2010 6.711 6.891 6.711 6.750 725,369 +0.14(+2.05%)
Nov 03, 2010 6.573 6.661 6.454 6.614 254,315 +0.11(+1.70%)
Nov 02, 2010 6.421 6.540 6.380 6.504 182,343 +0.17(+2.61%)
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.