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, 2009 2.845 2.941 2.762 2.858 683,671 +0.07(+2.37%)
Mar 30, 2009 2.513 2.947 2.505 2.792 246,947 +0.07(+2.64%)
Mar 26, 2009 2.430 2.720 2.417 2.720 105,512 +0.31(+13.09%)
Mar 25, 2009 2.359 2.477 2.234 2.405 55,605 +0.12(+5.45%)
Mar 24, 2009 2.433 2.469 2.276 2.281 64,697 -0.19(-7.71%)
Mar 23, 2009 2.295 2.472 2.041 2.472 163,768 +0.40(+19.17%)
Mar 20, 2009 2.317 2.342 2.074 2.074 149,393 -0.23(-9.95%)
Mar 19, 2009 2.251 2.336 2.212 2.303 44,203 +0.05(+2.08%)
Mar 18, 2009 2.215 2.273 2.209 2.256 82,733 +0.03(+1.49%)
Mar 17, 2009 2.146 2.223 2.071 2.223 75,640 +0.07(+3.20%)
Mar 16, 2009 2.312 2.336 2.140 2.154 57,564 -0.13(-5.57%)
Mar 13, 2009 2.331 2.345 2.251 2.281 98,216 -0.06(-2.48%)
Mar 12, 2009 2.093 2.348 2.093 2.339 82,682 +0.22(+10.43%)
Mar 11, 2009 2.110 2.168 2.094 2.118 100,881 +0.03(+1.59%)
Mar 10, 2009 1.831 2.091 1.831 2.085 95,699 +0.30(+17.05%)
Mar 09, 2009 1.759 1.817 1.721 1.781 56,253 -0.01(-0.31%)
Mar 06, 2009 1.770 1.792 1.671 1.787 115,607 +0.04(+2.21%)
Mar 05, 2009 1.872 1.917 1.734 1.748 57,430 -0.18(-9.44%)
Mar 04, 2009 1.867 1.930 1.756 1.930 76,773 -0.02(-0.99%)
Mar 02, 2009 1.859 1.988 1.859 1.950 75,897 +0.06(+3.07%)
Feb 27, 2009 1.737 1.925 1.737 1.892 110,831 +0.12(+6.70%)
Feb 26, 2009 1.850 1.850 1.773 1.773 169,058 -0.07(-3.60%)
Feb 25, 2009 1.903 1.914 1.837 1.839 139,975 -0.06(-3.34%)
Feb 24, 2009 1.861 1.933 1.826 1.903 178,624 +0.09(+4.71%)
Feb 23, 2009 2.000 2.013 1.798 1.817 143,650 -0.17(-8.36%)
Feb 20, 2009 1.955 2.030 1.953 1.983 66,569 -0.01(-0.42%)
Feb 19, 2009 2.154 2.154 1.969 1.991 117,529 -0.12(-5.87%)
Feb 18, 2009 2.306 2.309 2.113 2.116 65,570 -0.11(-5.08%)
Feb 17, 2009 2.226 2.350 2.215 2.229 73,463 -0.10(-4.16%)
Feb 13, 2009 2.278 2.339 2.140 2.325 94,823 +0.04(+1.81%)
Feb 12, 2009 2.209 2.339 2.209 2.284 54,045 -0.04(-1.55%)
Feb 11, 2009 2.259 2.422 2.259 2.320 104,552 +0.01(+0.48%)
Feb 10, 2009 2.389 2.483 2.254 2.309 106,580 -0.11(-4.46%)
Feb 09, 2009 2.475 2.541 2.414 2.417 120,241 -0.08(-3.10%)
Feb 06, 2009 2.309 2.494 2.309 2.494 113,822 +0.19(+8.14%)
Feb 05, 2009 2.138 2.353 2.138 2.306 123,471 +0.15(+7.19%)
Feb 04, 2009 2.234 2.342 2.151 2.151 72,975 -0.07(-3.23%)
Feb 03, 2009 2.270 2.350 2.193 2.223 164,221 -0.03(-1.23%)
Feb 02, 2009 2.138 2.276 2.121 2.251 104,092 +0.08(+3.82%)
Jan 30, 2009 2.215 2.259 2.127 2.168 106,116 -0.02(-1.13%)
Jan 29, 2009 2.414 2.452 2.190 2.193 187,499 -0.27(-10.79%)
Jan 28, 2009 2.463 2.499 2.433 2.458 80,082 +0.05(+2.18%)
Jan 27, 2009 2.314 2.510 2.313 2.405 85,459 +0.11(+4.69%)
Jan 26, 2009 2.113 2.323 2.113 2.298 116,675 +0.22(+10.34%)
Jan 23, 2009 2.182 2.320 2.082 2.082 120,021 -0.14(-6.22%)
Jan 22, 2009 2.245 2.298 2.212 2.220 69,162 -0.08(-3.48%)
Jan 21, 2009 2.124 2.323 2.103 2.301 104,502 +0.20(+9.75%)
Jan 20, 2009 2.383 2.538 2.091 2.096 102,365 -0.34(-13.85%)
Jan 16, 2009 2.414 2.486 2.325 2.433 60,588 -0.03(-1.12%)
Jan 15, 2009 2.243 2.461 2.196 2.461 94,964 +0.23(+10.41%)
Jan 14, 2009 2.546 2.593 2.223 2.229 232,912 -0.38(-14.42%)
Jan 13, 2009 2.552 2.624 2.552 2.604 75,524 +0.06(+2.17%)
Jan 12, 2009 2.682 2.734 2.546 2.549 110,715 -0.15(-5.43%)
Jan 09, 2009 2.679 2.742 2.654 2.695 100,609 +0.01(+0.31%)
Jan 08, 2009 2.632 2.707 2.589 2.687 96,833 +0.09(+3.29%)
Jan 07, 2009 2.541 2.640 2.541 2.602 154,719 +0.01(+0.53%)
Jan 06, 2009 2.544 2.682 2.544 2.588 334,890 +0.04(+1.74%)
Jan 05, 2009 2.673 2.673 2.508 2.544 392,339 -0.13(-4.86%)
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.