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

Shoe Carnival Inc (NQ: SCVL )

34.53 +0.27 (+0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2003 4.242 4.259 4.198 4.203 221,959 -0.04(-0.91%)
Mar 28, 2003 4.267 4.306 4.214 4.242 83,280 -0.04(-0.90%)
Mar 27, 2003 4.281 4.405 4.184 4.281 141,663 -0.03(-0.64%)
Mar 26, 2003 4.284 4.388 4.248 4.308 244,771 -0.08(-1.89%)
Mar 25, 2003 4.281 4.394 4.203 4.391 120,575 +0.07(+1.73%)
Mar 24, 2003 4.035 4.319 4.035 4.317 253,461 +0.15(+3.64%)
Mar 21, 2003 4.125 4.173 4.035 4.165 177,784 +0.06(+1.56%)
Mar 20, 2003 3.974 4.143 3.924 4.101 100,917 +0.10(+2.56%)
Mar 19, 2003 4.046 4.098 3.927 3.999 68,774 -0.05(-1.16%)
Mar 18, 2003 3.941 4.046 3.739 4.046 115,867 +0.12(+3.02%)
Mar 17, 2003 3.913 3.980 3.811 3.927 205,958 -0.05(-1.32%)
Mar 14, 2003 3.977 4.002 3.878 3.980 143,024 +0.08(+1.98%)
Mar 13, 2003 3.615 3.974 3.543 3.902 330,585 +0.40(+11.52%)
Mar 12, 2003 3.469 3.505 3.444 3.499 27,518 +0.07(+2.18%)
Mar 11, 2003 3.228 3.530 3.228 3.425 122,747 +0.21(+6.53%)
Mar 10, 2003 3.204 3.237 3.159 3.215 144,110 +0.01(+0.17%)
Mar 07, 2003 3.157 3.242 3.148 3.209 63,365 -0.02(-0.68%)
Mar 06, 2003 3.372 3.375 3.104 3.231 178,509 -0.18(-5.26%)
Mar 05, 2003 3.444 3.530 3.317 3.411 135,782 -0.04(-1.12%)
Mar 04, 2003 3.507 3.532 3.367 3.449 101,384 -0.06(-1.80%)
Mar 03, 2003 3.574 3.585 3.474 3.513 95,953 +0.03(+0.78%)
Feb 28, 2003 3.505 3.585 3.383 3.486 151,352 -0.06(-1.78%)
Feb 27, 2003 3.601 3.601 3.499 3.549 84,728 -0.02(-0.62%)
Feb 26, 2003 3.516 3.615 3.516 3.571 136,506 +0.00(+0.08%)
Feb 25, 2003 3.554 3.604 3.494 3.568 170,181 +0.02(+0.62%)
Feb 24, 2003 3.676 3.676 3.546 3.546 304,877 -0.16(-4.39%)
Feb 21, 2003 3.737 3.737 3.632 3.709 147,731 -0.04(-0.96%)
Feb 20, 2003 3.825 3.825 3.715 3.745 86,538 -0.04(-0.95%)
Feb 19, 2003 3.734 3.781 3.679 3.781 51,416 +0.03(+0.80%)
Feb 18, 2003 3.590 3.797 3.590 3.751 41,277 +0.10(+2.73%)
Feb 14, 2003 3.571 3.668 3.543 3.651 34,036 +0.06(+1.69%)
Feb 13, 2003 3.692 3.692 3.518 3.590 54,313 -0.10(-2.62%)
Feb 12, 2003 3.704 3.704 3.643 3.687 66,624 -0.02(-0.45%)
Feb 11, 2003 3.651 3.706 3.646 3.704 145,921 +0.02(+0.60%)
Feb 10, 2003 3.704 3.704 3.626 3.681 224,132 -0.02(-0.52%)
Feb 07, 2003 3.679 3.701 3.623 3.701 73,141 +0.05(+1.44%)
Feb 06, 2003 3.800 3.800 3.472 3.648 204,217 -0.07(-1.93%)
Feb 05, 2003 3.720 3.770 3.715 3.720 73,141 +0.02(+0.52%)
Feb 04, 2003 3.734 3.789 3.690 3.701 134,334 -0.06(-1.54%)
Feb 03, 2003 3.590 3.773 3.543 3.759 255,271 +0.16(+4.45%)
Jan 31, 2003 3.634 3.728 3.593 3.599 162,577 -0.09(-2.47%)
Jan 30, 2003 3.756 3.764 3.687 3.690 234,628 -0.07(-1.76%)
Jan 29, 2003 3.618 3.759 3.604 3.756 27,518 +0.07(+1.87%)
Jan 28, 2003 3.632 3.687 3.524 3.687 85,452 +0.06(+1.75%)
Jan 27, 2003 3.629 3.717 3.610 3.623 37,657 -0.01(-0.16%)
Jan 24, 2003 3.930 3.930 3.626 3.629 131,075 -0.26(-6.60%)
Jan 23, 2003 3.850 3.938 3.764 3.886 136,144 -0.02(-0.57%)
Jan 22, 2003 4.159 4.159 3.853 3.908 111,884 -0.21(-5.15%)
Jan 21, 2003 4.143 4.187 4.082 4.120 33,674 -0.09(-2.23%)
Jan 17, 2003 4.143 4.250 4.068 4.214 65,175 -0.03(-0.65%)
Jan 16, 2003 3.952 4.275 3.952 4.242 112,971 +0.27(+6.81%)
Jan 15, 2003 4.021 4.021 3.952 3.971 25,346 -0.07(-1.84%)
Jan 14, 2003 4.090 4.140 4.018 4.046 23,535 -0.08(-1.94%)
Jan 13, 2003 4.140 4.226 4.101 4.126 61,554 +0.03(+0.67%)
Jan 10, 2003 3.999 4.129 3.949 4.098 45,260 +0.09(+2.27%)
Jan 09, 2003 3.922 4.071 3.886 4.007 93,780 +0.18(+4.69%)
Jan 08, 2003 3.828 3.908 3.800 3.828 91,970 +0.00(+0.07%)
Jan 07, 2003 3.894 3.902 3.762 3.825 221,235 -0.10(-2.67%)
Jan 06, 2003 3.924 3.960 3.913 3.930 50,330 +0.00(+0.07%)
Jan 03, 2003 4.090 4.090 3.924 3.927 90,521 -0.13(-3.27%)
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.