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

Shoe Carnival Inc (NQ: SCVL )

34.05 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Apr 29, 2011 8.095 8.139 8.047 8.084 104,096 -0.00(-0.03%)
Apr 28, 2011 7.843 8.086 7.843 8.086 94,055 +0.08(+0.97%)
Apr 27, 2011 7.976 8.009 7.879 8.009 97,513 +0.04(+0.45%)
Apr 26, 2011 7.912 8.009 7.882 7.973 96,641 +0.09(+1.19%)
Apr 25, 2011 7.943 7.968 7.835 7.879 121,929 -0.12(-1.55%)
Apr 21, 2011 8.020 8.023 7.910 8.004 138,733 -0.01(-0.07%)
Apr 20, 2011 7.915 8.009 7.893 8.009 165,426 +0.21(+2.65%)
Apr 19, 2011 7.763 7.808 7.716 7.802 123,808 +0.08(+1.00%)
Apr 18, 2011 7.722 7.736 7.658 7.725 120,658 -0.08(-0.99%)
Apr 15, 2011 7.722 7.816 7.672 7.802 191,526 +0.09(+1.22%)
Apr 14, 2011 7.634 7.774 7.634 7.708 70,125 +0.02(+0.25%)
Apr 13, 2011 7.747 7.747 7.606 7.689 158,612 -0.02(-0.22%)
Apr 12, 2011 7.529 7.813 7.529 7.705 200,212 -0.02(-0.25%)
Apr 11, 2011 7.761 7.841 7.700 7.725 298,837 -0.01(-0.11%)
Apr 08, 2011 7.719 7.777 7.689 7.733 284,647 +0.05(+0.61%)
Apr 07, 2011 7.675 7.799 7.675 7.686 228,346 +0.00(+0.04%)
Apr 06, 2011 7.733 7.733 7.598 7.683 423,015 -0.01(-0.11%)
Apr 05, 2011 7.573 7.692 7.564 7.692 618,876 +0.09(+1.13%)
Apr 04, 2011 7.661 7.686 7.592 7.606 116,925 -0.01(-0.11%)
Apr 01, 2011 7.708 7.744 7.537 7.614 196,327 -0.13(-1.71%)
Mar 31, 2011 7.788 7.821 7.700 7.747 237,706 -0.09(-1.13%)
Mar 30, 2011 7.799 7.863 7.719 7.835 283,235 +0.10(+1.32%)
Mar 29, 2011 7.871 7.871 7.683 7.733 179,428 -0.13(-1.62%)
Mar 28, 2011 7.968 8.037 7.791 7.860 154,060 -0.07(-0.91%)
Mar 25, 2011 7.540 8.009 7.537 7.932 395,135 +0.45(+5.98%)
Mar 24, 2011 7.413 7.564 7.366 7.484 140,113 +0.10(+1.35%)
Mar 23, 2011 7.484 7.529 7.283 7.385 229,961 -0.14(-1.91%)
Mar 22, 2011 7.457 7.600 7.457 7.529 162,330 +0.06(+0.81%)
Mar 21, 2011 7.451 7.518 7.413 7.468 278,810 +0.08(+1.05%)
Mar 18, 2011 7.733 7.857 7.327 7.390 1,110,090 +0.25(+3.48%)
Mar 17, 2011 7.084 7.288 7.043 7.142 376,563 +0.13(+1.81%)
Mar 16, 2011 7.026 7.136 6.871 7.015 319,266 -0.04(-0.63%)
Mar 15, 2011 7.131 7.389 7.020 7.059 491,439 -0.27(-3.69%)
Mar 14, 2011 7.413 7.468 7.200 7.330 210,973 -0.24(-3.17%)
Mar 11, 2011 7.642 7.711 7.167 7.570 192,409 -0.14(-1.83%)
Mar 10, 2011 7.808 7.954 7.542 7.711 539,050 -0.16(-2.07%)
Mar 09, 2011 7.465 7.932 7.410 7.874 553,001 +0.42(+5.61%)
Mar 08, 2011 7.192 7.531 7.192 7.455 187,564 +0.24(+3.31%)
Mar 07, 2011 7.399 7.399 7.098 7.216 106,584 -0.14(-1.95%)
Mar 04, 2011 7.280 7.366 7.211 7.360 166,154 +0.09(+1.22%)
Mar 03, 2011 7.181 7.327 7.139 7.272 116,968 +0.13(+1.86%)
Mar 02, 2011 7.031 7.153 6.946 7.139 186,359 +0.12(+1.65%)
Mar 01, 2011 7.189 7.208 6.924 7.023 163,569 -0.14(-1.97%)
Feb 28, 2011 7.244 7.366 7.089 7.164 177,314 -0.04(-0.57%)
Feb 25, 2011 7.250 7.250 7.128 7.205 111,244 -0.05(-0.65%)
Feb 24, 2011 7.194 7.272 7.103 7.252 140,775 +0.05(+0.73%)
Feb 23, 2011 7.181 7.332 7.089 7.200 134,642 -0.00(-0.04%)
Feb 22, 2011 6.998 7.269 6.998 7.203 123,359 -0.12(-1.66%)
Feb 18, 2011 7.366 7.379 7.294 7.324 518,853 -0.00(-0.04%)
Feb 17, 2011 7.186 7.341 7.186 7.327 35,361 +0.14(+2.00%)
Feb 16, 2011 7.070 7.216 7.056 7.183 143,411 +0.14(+2.00%)
Feb 15, 2011 7.023 7.125 6.888 7.043 312,618 -0.05(-0.70%)
Feb 14, 2011 7.125 7.161 7.029 7.092 57,488 -0.06(-0.77%)
Feb 11, 2011 6.954 7.147 6.951 7.147 70,139 +0.15(+2.21%)
Feb 10, 2011 7.004 7.056 6.960 6.993 64,599 -0.06(-0.82%)
Feb 09, 2011 7.034 7.081 6.910 7.051 217,744 +0.00(+0.04%)
Feb 08, 2011 7.161 7.294 7.020 7.048 188,922 -0.15(-2.15%)
Feb 07, 2011 7.131 7.346 7.106 7.203 76,954 +0.09(+1.28%)
Feb 04, 2011 7.089 7.219 7.015 7.112 67,960 +0.03(+0.47%)
Feb 03, 2011 7.007 7.139 6.899 7.078 47,382 +0.15(+2.11%)
Feb 02, 2011 7.037 7.037 6.855 6.932 64,867 -0.10(-1.45%)
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.