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

Shoe Carnival Inc (NQ: SCVL )

35.91 +0.29 (+0.81%)
Streaming Delayed Price Updated: 11:09 AM EDT, May 14, 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 (%)
Jun 29, 2012 8.895 9.057 8.836 8.924 153,305 +0.21(+2.43%)
Jun 28, 2012 8.683 8.783 8.492 8.712 109,231 -0.04(-0.43%)
Jun 27, 2012 8.708 8.840 8.660 8.749 88,721 +0.07(+0.86%)
Jun 26, 2012 8.687 8.745 8.596 8.675 130,124 +0.03(+0.38%)
Jun 25, 2012 8.555 8.737 8.555 8.642 158,512 +0.00(+0.05%)
Jun 22, 2012 8.331 8.654 8.331 8.637 347,992 +0.32(+3.83%)
Jun 21, 2012 8.439 8.559 8.120 8.318 400,526 -0.13(-1.57%)
Jun 20, 2012 8.546 8.579 8.356 8.451 85,585 -0.14(-1.59%)
Jun 19, 2012 8.335 8.588 8.335 8.588 240,824 +0.30(+3.60%)
Jun 18, 2012 8.492 8.604 8.289 8.289 190,786 -0.32(-3.71%)
Jun 15, 2012 8.463 8.762 8.463 8.608 203,483 +0.08(+0.97%)
Jun 14, 2012 8.335 8.546 8.335 8.526 109,555 +0.21(+2.54%)
Jun 13, 2012 8.459 8.488 8.265 8.314 74,746 -0.18(-2.10%)
Jun 12, 2012 8.397 8.517 8.347 8.492 59,131 +0.12(+1.38%)
Jun 11, 2012 8.774 8.774 8.372 8.376 114,866 -0.34(-3.94%)
Jun 08, 2012 8.530 8.758 8.530 8.720 55,148 +0.21(+2.43%)
Jun 07, 2012 8.633 8.658 8.463 8.513 94,328 -0.02(-0.24%)
Jun 06, 2012 8.546 8.637 8.443 8.534 80,762 +0.03(+0.34%)
Jun 05, 2012 8.331 8.521 8.285 8.505 84,274 +0.10(+1.23%)
Jun 04, 2012 8.443 8.571 8.335 8.401 114,810 -0.02(-0.25%)
Jun 01, 2012 8.629 8.642 7.958 8.422 171,571 -0.35(-4.01%)
May 31, 2012 8.828 8.840 8.584 8.774 174,023 -0.02(-0.28%)
May 30, 2012 8.849 8.907 8.724 8.799 93,657 -0.16(-1.76%)
May 29, 2012 9.006 9.106 8.720 8.956 59,061 +0.03(+0.37%)
May 25, 2012 8.857 9.023 8.824 8.923 95,327 +0.05(+0.51%)
May 24, 2012 8.956 9.027 8.795 8.878 131,884 -0.09(-0.97%)
May 23, 2012 8.720 9.029 8.720 8.965 83,965 +0.15(+1.74%)
May 22, 2012 8.948 9.052 8.729 8.811 183,204 -0.12(-1.30%)
May 21, 2012 9.010 9.010 8.712 8.927 311,950 -0.07(-0.78%)
May 18, 2012 8.240 9.010 8.020 8.998 675,877 +0.77(+9.31%)
May 17, 2012 8.306 8.397 8.186 8.231 267,029 -0.08(-1.00%)
May 16, 2012 8.376 8.430 8.223 8.314 145,795 -0.05(-0.59%)
May 15, 2012 8.414 8.567 8.339 8.364 138,126 -0.07(-0.88%)
May 14, 2012 8.347 8.633 8.186 8.439 329,830 -0.03(-0.39%)
May 11, 2012 8.484 8.749 8.339 8.472 336,482 -0.06(-0.73%)
May 10, 2012 8.356 8.534 8.265 8.534 187,604 +0.25(+3.05%)
May 09, 2012 8.149 8.381 8.149 8.281 185,876 +0.07(+0.86%)
May 08, 2012 8.194 8.289 8.024 8.211 285,969 -0.03(-0.35%)
May 07, 2012 8.178 8.323 8.178 8.240 262,636 +0.04(+0.45%)
May 04, 2012 8.269 8.318 8.161 8.202 245,282 -0.11(-1.35%)
May 03, 2012 8.422 8.422 8.215 8.314 195,174 -0.15(-1.81%)
May 02, 2012 8.136 8.488 8.124 8.468 148,453 +0.27(+3.34%)
May 01, 2012 8.049 8.505 7.970 8.194 218,394 +0.14(+1.75%)
Apr 30, 2012 8.343 8.343 7.892 8.053 238,632 -0.25(-3.06%)
Apr 27, 2012 8.202 8.365 8.109 8.307 125,282 +0.12(+1.45%)
Apr 26, 2012 7.993 8.190 7.979 8.189 144,766 +0.17(+2.17%)
Apr 25, 2012 7.965 8.227 7.965 8.015 213,204 +0.11(+1.36%)
Apr 24, 2012 7.805 8.009 7.719 7.907 365,056 +0.08(+1.02%)
Apr 23, 2012 7.946 8.023 7.738 7.827 129,721 -0.22(-2.68%)
Apr 20, 2012 8.097 8.178 7.968 8.042 157,544 +0.08(+1.04%)
Apr 19, 2012 8.053 8.114 7.923 7.959 107,076 -0.10(-1.30%)
Apr 18, 2012 8.244 8.244 7.968 8.064 130,930 -0.19(-2.34%)
Apr 17, 2012 8.307 8.404 8.241 8.258 101,264 +0.02(+0.27%)
Apr 16, 2012 8.213 8.288 8.042 8.236 74,434 +0.09(+1.15%)
Apr 13, 2012 8.277 8.321 8.068 8.142 94,537 -0.18(-2.19%)
Apr 12, 2012 8.390 8.476 8.296 8.324 163,743 -0.04(-0.50%)
Apr 11, 2012 8.236 8.401 8.208 8.365 156,034 +0.22(+2.68%)
Apr 10, 2012 8.426 8.534 8.084 8.147 109,259 -0.28(-3.31%)
Apr 09, 2012 8.473 8.520 8.288 8.426 216,604 -0.16(-1.87%)
Apr 05, 2012 8.677 8.788 8.561 8.586 124,250 -0.12(-1.36%)
Apr 04, 2012 8.827 8.887 8.617 8.705 188,806 -0.17(-1.90%)
Apr 03, 2012 9.009 9.036 8.857 8.874 171,933 -0.12(-1.32%)
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.