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, 2011 6.358 6.584 6.327 6.567 326,392 +0.44(+7.26%)
Nov 29, 2011 6.164 6.173 6.051 6.123 187,459 -0.05(-0.76%)
Nov 28, 2011 6.098 6.192 6.076 6.170 233,872 +0.25(+4.30%)
Nov 25, 2011 5.838 5.968 5.838 5.916 199,184 +0.06(+0.94%)
Nov 23, 2011 5.778 5.910 5.711 5.860 310,479 +0.03(+0.57%)
Nov 22, 2011 5.700 5.855 5.698 5.827 791,515 +0.14(+2.38%)
Nov 21, 2011 5.664 5.852 5.501 5.692 727,418 -0.11(-1.86%)
Nov 18, 2011 5.836 6.482 5.300 5.800 913,988 -0.49(-7.73%)
Nov 17, 2011 6.733 6.733 6.233 6.286 557,350 -0.44(-6.49%)
Nov 16, 2011 6.918 6.979 6.689 6.722 248,185 -0.24(-3.41%)
Nov 15, 2011 7.020 7.048 6.957 6.960 393,958 -0.09(-1.25%)
Nov 14, 2011 7.308 7.308 6.960 7.048 314,404 -0.29(-3.99%)
Nov 11, 2011 7.236 7.374 7.172 7.341 171,777 +0.19(+2.59%)
Nov 10, 2011 7.280 7.280 7.018 7.156 187,568 -0.01(-0.15%)
Nov 09, 2011 7.321 7.402 7.084 7.167 194,292 -0.37(-4.88%)
Nov 08, 2011 7.495 7.562 7.225 7.534 87,462 +0.09(+1.15%)
Nov 07, 2011 7.476 7.476 7.167 7.448 86,701 -0.05(-0.66%)
Nov 04, 2011 7.531 7.531 7.335 7.498 92,520 -0.14(-1.81%)
Nov 03, 2011 7.725 7.730 7.280 7.636 193,539 +0.01(+0.11%)
Nov 02, 2011 7.479 7.678 7.437 7.628 220,522 +0.23(+3.14%)
Nov 01, 2011 7.288 7.544 7.211 7.396 233,520 -0.14(-1.87%)
Oct 31, 2011 7.592 7.727 7.520 7.537 139,747 -0.14(-1.76%)
Oct 28, 2011 7.733 7.888 7.647 7.672 193,054 -0.08(-1.03%)
Oct 27, 2011 7.396 7.805 7.330 7.752 284,282 +0.57(+7.88%)
Oct 26, 2011 7.377 7.418 7.020 7.186 206,744 -0.06(-0.76%)
Oct 25, 2011 7.379 7.493 7.189 7.241 133,758 -0.19(-2.56%)
Oct 24, 2011 6.973 7.451 6.866 7.432 255,477 +0.48(+6.87%)
Oct 21, 2011 6.860 7.062 6.739 6.954 186,757 +0.20(+2.90%)
Oct 20, 2011 6.924 6.993 6.625 6.758 176,752 -0.16(-2.28%)
Oct 19, 2011 7.087 7.175 6.786 6.915 204,713 -0.19(-2.72%)
Oct 18, 2011 7.054 7.161 6.921 7.109 162,070 +0.10(+1.38%)
Oct 17, 2011 7.023 7.170 6.914 7.012 369,857 -0.24(-3.31%)
Oct 14, 2011 6.998 7.302 6.833 7.252 148,499 +0.34(+4.91%)
Oct 13, 2011 6.943 6.976 6.813 6.913 151,946 -0.08(-1.15%)
Oct 12, 2011 6.965 7.153 6.899 6.993 264,341 +0.11(+1.61%)
Oct 11, 2011 6.965 6.968 6.808 6.882 210,206 -0.10(-1.50%)
Oct 10, 2011 7.040 7.096 6.833 6.987 188,339 +0.07(+1.08%)
Oct 07, 2011 7.062 7.089 6.753 6.913 164,101 -0.10(-1.42%)
Oct 06, 2011 6.987 7.131 6.918 7.012 226,829 +0.03(+0.40%)
Oct 05, 2011 6.421 7.023 6.388 6.984 228,133 +0.54(+8.45%)
Oct 04, 2011 6.150 6.465 6.018 6.440 481,090 +0.27(+4.29%)
Oct 03, 2011 6.468 6.634 6.173 6.175 299,058 -0.34(-5.25%)
Sep 30, 2011 6.769 6.924 6.501 6.518 251,991 -0.32(-4.72%)
Sep 29, 2011 6.764 6.904 6.474 6.841 287,714 +0.23(+3.51%)
Sep 28, 2011 6.827 6.849 6.576 6.609 302,813 -0.23(-3.43%)
Sep 27, 2011 6.628 7.007 6.554 6.844 373,040 +0.31(+4.69%)
Sep 26, 2011 6.416 6.675 6.289 6.537 273,850 +0.16(+2.56%)
Sep 23, 2011 6.203 6.446 6.126 6.374 282,699 +0.17(+2.67%)
Sep 22, 2011 6.153 6.349 5.963 6.208 319,248 -0.15(-2.30%)
Sep 21, 2011 6.219 6.526 6.219 6.355 321,772 +0.14(+2.22%)
Sep 20, 2011 6.498 6.753 6.208 6.217 400,041 -0.28(-4.25%)
Sep 19, 2011 6.595 6.656 6.391 6.493 193,626 -0.20(-2.97%)
Sep 16, 2011 6.606 6.719 6.595 6.692 311,851 +0.07(+1.08%)
Sep 15, 2011 6.612 6.708 6.545 6.620 206,320 +0.07(+1.01%)
Sep 14, 2011 6.435 6.689 6.333 6.554 244,861 +0.17(+2.73%)
Sep 13, 2011 6.189 6.421 6.170 6.380 231,681 +0.21(+3.40%)
Sep 12, 2011 6.010 6.786 5.800 6.170 621,233 +0.05(+0.77%)
Sep 09, 2011 6.460 6.532 5.891 6.123 740,620 -0.39(-6.02%)
Sep 08, 2011 6.639 6.794 6.460 6.515 134,638 -0.17(-2.52%)
Sep 07, 2011 6.661 6.758 6.614 6.683 285,730 +0.11(+1.64%)
Sep 06, 2011 6.534 6.645 6.468 6.576 220,818 -0.15(-2.26%)
Sep 02, 2011 6.728 6.973 6.612 6.728 442,025 -0.15(-2.25%)
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.