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

Shoe Carnival Inc (NQ: SCVL )

34.45 -0.05 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Oct 30, 2009 4.115 4.179 4.115 4.145 139,801 +0.00(+0.00%)
Oct 29, 2009 4.187 4.322 4.134 4.145 270,482 -0.00(-0.07%)
Oct 28, 2009 4.322 4.411 4.115 4.148 197,772 -0.17(-3.84%)
Oct 27, 2009 4.538 4.640 4.308 4.314 76,125 -0.22(-4.81%)
Oct 26, 2009 4.712 4.736 4.532 4.532 88,175 -0.18(-3.75%)
Oct 23, 2009 4.598 4.789 4.562 4.709 85,800 -0.09(-1.79%)
Oct 22, 2009 4.745 4.800 4.681 4.794 107,902 +0.10(+2.12%)
Oct 21, 2009 4.573 4.778 4.573 4.695 127,751 +0.09(+2.04%)
Oct 20, 2009 4.612 4.615 4.521 4.601 71,968 -0.03(-0.66%)
Oct 19, 2009 4.593 4.713 4.557 4.631 101,319 +0.09(+1.95%)
Oct 16, 2009 4.626 4.637 4.457 4.543 105,139 -0.11(-2.43%)
Oct 15, 2009 4.543 4.665 4.378 4.656 102,416 +0.09(+1.87%)
Oct 14, 2009 4.554 4.582 4.359 4.571 70,393 +0.07(+1.60%)
Oct 13, 2009 4.507 4.540 4.471 4.499 76,172 -0.01(-0.12%)
Oct 12, 2009 4.474 4.557 4.452 4.504 49,316 -0.04(-0.79%)
Oct 09, 2009 4.488 4.540 4.433 4.540 59,400 +0.06(+1.23%)
Oct 08, 2009 4.488 4.550 4.466 4.485 77,646 -0.00(-0.06%)
Oct 07, 2009 4.452 4.562 4.286 4.488 115,498 +0.00(+0.00%)
Oct 06, 2009 4.319 4.532 4.190 4.488 271,094 +0.25(+5.86%)
Oct 05, 2009 4.101 4.267 4.101 4.239 78,475 +0.07(+1.66%)
Oct 02, 2009 4.132 4.245 4.098 4.170 90,561 +0.01(+0.27%)
Oct 01, 2009 4.217 4.308 4.156 4.159 113,847 -0.10(-2.33%)
Sep 30, 2009 4.377 4.377 4.162 4.259 202,033 -0.10(-2.41%)
Sep 29, 2009 4.394 4.449 4.220 4.364 76,201 -0.06(-1.43%)
Sep 28, 2009 4.364 4.510 4.206 4.427 71,262 +0.08(+1.84%)
Sep 25, 2009 4.228 4.446 4.228 4.347 98,752 +0.09(+2.14%)
Sep 24, 2009 4.347 4.380 4.234 4.256 227,050 +0.13(+3.15%)
Sep 23, 2009 4.270 4.391 4.104 4.126 57,854 -0.12(-2.86%)
Sep 22, 2009 4.336 4.430 4.245 4.248 70,067 -0.06(-1.41%)
Sep 21, 2009 4.364 4.413 4.264 4.308 90,138 -0.10(-2.38%)
Sep 18, 2009 4.369 4.460 4.272 4.413 187,582 +0.06(+1.33%)
Sep 17, 2009 4.325 4.388 4.311 4.355 33,837 +0.04(+1.03%)
Sep 16, 2009 4.281 4.322 4.198 4.311 117,099 +0.04(+0.84%)
Sep 15, 2009 4.148 4.292 4.148 4.275 129,688 +0.10(+2.45%)
Sep 14, 2009 4.071 4.184 4.071 4.173 117,747 +0.08(+1.89%)
Sep 11, 2009 4.057 4.115 4.046 4.096 226,959 -0.01(-0.20%)
Sep 10, 2009 4.087 4.110 4.032 4.104 93,458 +0.02(+0.47%)
Sep 09, 2009 4.049 4.124 4.021 4.085 309,704 +0.04(+1.02%)
Sep 08, 2009 4.154 4.170 4.021 4.043 177,697 -0.05(-1.15%)
Sep 04, 2009 4.115 4.181 3.891 4.090 303,516 -0.02(-0.60%)
Sep 03, 2009 4.115 4.162 3.886 4.115 586,150 -0.02(-0.40%)
Sep 02, 2009 4.203 4.212 4.035 4.132 165,752 -0.11(-2.54%)
Sep 01, 2009 4.295 4.349 4.087 4.239 575,874 -0.10(-2.35%)
Aug 31, 2009 4.402 4.419 4.341 4.341 372,214 -0.14(-3.02%)
Aug 28, 2009 4.311 4.557 4.275 4.477 469,022 +0.29(+6.86%)
Aug 27, 2009 4.121 4.286 4.024 4.190 507,389 +0.27(+6.76%)
Aug 26, 2009 3.532 3.991 3.532 3.924 183,563 +0.37(+10.41%)
Aug 25, 2009 3.452 3.646 3.427 3.554 110,179 +0.14(+3.96%)
Aug 24, 2009 3.425 3.604 3.350 3.419 159,647 +0.01(+0.16%)
Aug 21, 2009 3.612 3.612 3.414 3.414 130,507 -0.15(-4.11%)
Aug 20, 2009 3.507 3.576 3.440 3.560 216,922 +0.04(+1.18%)
Aug 19, 2009 3.474 3.535 3.474 3.518 46,691 +0.00(+0.00%)
Aug 18, 2009 3.433 3.552 3.433 3.518 93,005 +0.11(+3.24%)
Aug 17, 2009 3.372 3.507 3.314 3.408 37,903 -0.03(-0.80%)
Aug 14, 2009 3.513 3.612 3.328 3.436 69,672 -0.07(-2.05%)
Aug 13, 2009 3.563 3.588 3.422 3.507 64,375 -0.04(-1.17%)
Aug 12, 2009 3.452 3.590 3.387 3.549 255,137 +0.11(+3.21%)
Aug 11, 2009 3.400 3.535 3.217 3.438 209,492 +0.01(+0.16%)
Aug 10, 2009 3.425 3.640 3.298 3.433 84,478 -0.01(-0.24%)
Aug 07, 2009 3.284 3.541 3.220 3.441 119,514 +0.23(+7.14%)
Aug 06, 2009 3.372 3.380 3.212 3.212 85,362 -0.13(-3.96%)
Aug 05, 2009 3.449 3.449 3.339 3.345 71,197 -0.10(-2.89%)
Aug 04, 2009 3.488 3.538 3.278 3.444 44,236 -0.09(-2.43%)
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.