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 (%)
Nov 30, 2012 9.338 9.434 9.130 9.201 296,522 -0.10(-1.07%)
Nov 29, 2012 9.292 9.409 9.272 9.301 192,297 -0.06(-0.62%)
Nov 28, 2012 9.155 9.363 9.109 9.359 149,513 +0.16(+1.76%)
Nov 27, 2012 8.851 9.234 8.743 9.197 623,583 +0.33(+3.71%)
Nov 26, 2012 8.589 8.920 8.443 8.868 309,679 +0.22(+2.50%)
Nov 23, 2012 8.531 8.718 8.468 8.651 249,720 +0.11(+1.32%)
Nov 21, 2012 8.502 8.651 8.481 8.539 313,173 +0.03(+0.39%)
Nov 20, 2012 8.710 8.739 8.327 8.506 815,664 -1.07(-11.21%)
Nov 19, 2012 9.492 9.675 9.451 9.579 364,115 +0.18(+1.95%)
Nov 16, 2012 9.259 9.417 9.155 9.396 265,624 +0.10(+1.03%)
Nov 15, 2012 9.267 9.363 9.130 9.301 176,824 +0.06(+0.68%)
Nov 14, 2012 9.359 9.513 9.159 9.238 148,381 -0.08(-0.89%)
Nov 13, 2012 9.147 9.388 9.147 9.321 158,380 +0.14(+1.50%)
Nov 12, 2012 9.355 9.434 9.147 9.184 54,083 -0.17(-1.87%)
Nov 09, 2012 9.434 9.442 9.309 9.359 38,403 -0.10(-1.01%)
Nov 08, 2012 9.796 9.813 9.401 9.455 212,860 -0.32(-3.32%)
Nov 07, 2012 9.825 9.910 9.725 9.779 154,110 -0.10(-0.97%)
Nov 06, 2012 9.679 9.895 9.642 9.875 91,313 +0.17(+1.76%)
Nov 05, 2012 9.613 9.763 9.450 9.704 50,293 +0.11(+1.17%)
Nov 02, 2012 9.817 9.850 9.546 9.592 134,602 -0.17(-1.71%)
Nov 01, 2012 9.758 9.917 9.650 9.758 129,440 +0.03(+0.30%)
Oct 31, 2012 9.742 9.758 9.646 9.729 163,696 -0.04(-0.38%)
Oct 26, 2012 9.758 9.767 9.767 9.767 86,750 +0.02(+0.26%)
Oct 25, 2012 9.817 9.817 9.700 9.742 48,063 -0.04(-0.40%)
Oct 24, 2012 9.962 9.962 9.679 9.781 78,567 -0.16(-1.65%)
Oct 23, 2012 9.892 10.01 9.823 9.946 201,296 +0.12(+1.27%)
Oct 19, 2012 9.654 9.846 9.542 9.821 174,517 +0.05(+0.55%)
Oct 18, 2012 10.04 10.10 9.650 9.767 235,009 -0.32(-3.22%)
Oct 17, 2012 9.954 10.20 9.892 10.09 111,730 +0.12(+1.25%)
Oct 16, 2012 9.958 10.02 9.921 9.966 87,740 +0.07(+0.67%)
Oct 15, 2012 10.03 10.03 9.829 9.900 143,770 -0.05(-0.46%)
Oct 12, 2012 9.996 9.996 9.850 9.946 91,532 -0.04(-0.38%)
Oct 11, 2012 10.05 10.05 9.912 9.983 81,739 +0.05(+0.50%)
Oct 10, 2012 9.904 10.03 9.883 9.933 191,653 +0.02(+0.25%)
Oct 09, 2012 9.779 10.03 9.742 9.908 402,261 +0.48(+5.12%)
Oct 08, 2012 9.371 9.475 9.363 9.425 116,038 +0.03(+0.31%)
Oct 05, 2012 9.496 9.555 9.351 9.396 86,935 -0.09(-0.96%)
Oct 04, 2012 9.475 9.530 9.411 9.488 126,703 +0.03(+0.31%)
Oct 03, 2012 9.725 9.725 9.442 9.459 160,629 -0.26(-2.70%)
Oct 02, 2012 9.663 9.742 9.036 9.721 130,184 +0.12(+1.21%)
Oct 01, 2012 9.850 9.908 9.547 9.605 333,203 -0.17(-1.70%)
Sep 28, 2012 9.775 9.904 9.767 9.771 88,978 -0.10(-1.05%)
Sep 27, 2012 9.750 9.904 9.750 9.875 106,933 +0.14(+1.41%)
Sep 26, 2012 9.792 9.875 9.700 9.738 97,293 -0.06(-0.59%)
Sep 25, 2012 9.841 9.900 9.746 9.796 169,881 -0.02(-0.21%)
Sep 24, 2012 9.667 9.837 9.655 9.816 128,983 +0.10(+0.98%)
Sep 21, 2012 9.974 9.974 9.713 9.721 283,931 -0.13(-1.31%)
Sep 20, 2012 9.775 9.924 9.700 9.850 74,957 +0.00(+0.00%)
Sep 19, 2012 10.05 10.05 9.850 9.850 107,489 -0.18(-1.82%)
Sep 18, 2012 9.879 10.05 9.870 10.03 133,773 +0.12(+1.17%)
Sep 17, 2012 9.987 10.03 9.783 9.916 247,883 -0.13(-1.32%)
Sep 14, 2012 10.04 10.13 9.962 10.05 200,745 +0.03(+0.33%)
Sep 13, 2012 9.978 10.08 9.858 10.02 187,841 +0.04(+0.37%)
Sep 12, 2012 9.895 9.999 9.879 9.978 304,938 +0.13(+1.31%)
Sep 11, 2012 9.750 9.879 9.684 9.850 234,804 +0.17(+1.72%)
Sep 10, 2012 9.646 9.729 9.501 9.684 247,977 +0.05(+0.52%)
Sep 07, 2012 9.451 9.646 9.393 9.634 206,353 +0.22(+2.29%)
Sep 06, 2012 9.177 9.426 9.152 9.418 239,297 +0.26(+2.86%)
Sep 05, 2012 9.210 9.210 9.115 9.156 371,941 -0.03(-0.32%)
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.