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, 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%)
Nov 01, 2010 6.371 6.393 6.255 6.338 205,372 +0.01(+0.22%)
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%)
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.