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

Shoe Carnival Inc (NQ: SCVL )

35.73 +0.12 (+0.32%)
Streaming Delayed Price Updated: 2:47 PM 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 (%)
Jul 31, 2012 9.393 9.459 9.210 9.219 131,538 -0.16(-1.73%)
Jul 30, 2012 9.281 9.501 9.281 9.380 254,609 +0.13(+1.39%)
Jul 27, 2012 9.256 9.376 9.185 9.252 992,279 +0.02(+0.18%)
Jul 26, 2012 9.277 9.451 9.189 9.235 277,564 +0.05(+0.59%)
Jul 25, 2012 9.131 9.272 9.090 9.181 235,218 +0.13(+1.42%)
Jul 24, 2012 9.073 9.106 8.829 9.052 207,297 +0.05(+0.55%)
Jul 23, 2012 9.061 9.165 9.003 9.003 211,227 -0.20(-2.21%)
Jul 20, 2012 9.343 9.447 9.198 9.206 102,582 -0.18(-1.95%)
Jul 19, 2012 9.551 9.655 9.368 9.389 175,707 -0.13(-1.35%)
Jul 18, 2012 9.563 9.675 9.443 9.517 192,121 -0.07(-0.78%)
Jul 17, 2012 9.717 9.738 9.547 9.592 119,258 -0.09(-0.90%)
Jul 16, 2012 9.655 9.789 9.596 9.679 215,647 -0.02(-0.26%)
Jul 13, 2012 9.252 9.733 9.252 9.704 178,055 +0.53(+5.75%)
Jul 12, 2012 9.156 9.219 8.953 9.177 165,313 -0.01(-0.14%)
Jul 11, 2012 9.426 9.434 9.177 9.189 118,423 -0.25(-2.64%)
Jul 10, 2012 9.630 9.671 9.364 9.439 195,509 -0.12(-1.30%)
Jul 09, 2012 9.343 9.663 9.343 9.563 221,665 +0.19(+1.99%)
Jul 06, 2012 9.480 9.700 9.331 9.376 206,907 -0.22(-2.25%)
Jul 05, 2012 9.293 9.621 9.293 9.592 112,316 +0.31(+3.31%)
Jul 03, 2012 9.152 9.360 9.152 9.285 58,504 +0.09(+0.99%)
Jul 02, 2012 8.986 9.206 8.882 9.194 105,081 +0.27(+3.02%)
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%)
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.