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

Shoe Carnival Inc (NQ: SCVL )

45.41 -0.41 (-0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
May 30, 2008 4.344 4.474 4.270 4.326 581,521 +0.20(+4.81%)
May 29, 2008 3.852 4.237 3.680 4.127 632,252 +0.25(+6.58%)
May 28, 2008 3.784 3.914 3.745 3.873 355,324 +0.09(+2.43%)
May 27, 2008 3.641 3.784 3.641 3.781 219,639 +0.15(+4.16%)
May 26, 2008 3.698 3.698 3.573 3.630 187,718 +0.00(+0.00%)
May 23, 2008 3.698 3.698 3.573 3.630 187,718 -0.10(-2.62%)
May 22, 2008 3.627 3.807 3.564 3.727 250,032 +0.11(+2.95%)
May 21, 2008 3.736 3.798 3.606 3.621 545,887 -0.11(-2.86%)
May 20, 2008 3.724 3.787 3.665 3.727 362,216 -0.02(-0.55%)
May 19, 2008 3.778 3.899 3.724 3.748 258,564 -0.04(-1.02%)
May 16, 2008 3.902 3.902 3.742 3.787 326,686 -0.09(-2.29%)
May 15, 2008 3.893 3.935 3.795 3.875 226,636 -0.02(-0.53%)
May 14, 2008 3.899 3.944 3.855 3.896 192,730 +0.01(+0.15%)
May 13, 2008 3.905 3.920 3.798 3.890 190,576 -0.01(-0.23%)
May 12, 2008 3.875 3.955 3.798 3.899 233,838 +0.03(+0.84%)
May 09, 2008 3.884 3.905 3.798 3.867 266,725 -0.06(-1.44%)
May 08, 2008 4.101 4.101 3.819 3.923 225,438 -0.20(-4.82%)
May 07, 2008 4.290 4.317 4.104 4.121 193,361 -0.16(-3.74%)
May 06, 2008 4.293 4.347 4.192 4.281 202,440 -0.05(-1.09%)
May 05, 2008 4.341 4.471 4.278 4.329 452,756 -0.02(-0.48%)
May 02, 2008 4.433 4.444 4.296 4.350 908,431 -0.03(-0.74%)
May 01, 2008 4.130 4.400 4.101 4.382 718,262 +0.24(+5.87%)
Apr 30, 2008 4.181 4.267 4.124 4.139 480,434 -0.02(-0.50%)
Apr 29, 2008 4.136 4.216 4.110 4.160 923,342 +0.01(+0.36%)
Apr 28, 2008 4.032 4.210 3.970 4.145 490,276 +0.12(+3.10%)
Apr 25, 2008 4.201 4.249 3.878 4.021 677,282 -0.15(-3.62%)
Apr 24, 2008 3.941 4.216 3.816 4.172 550,852 +0.23(+5.94%)
Apr 23, 2008 3.875 4.027 3.831 3.938 157,501 +0.08(+2.15%)
Apr 22, 2008 4.009 4.021 3.748 3.855 517,452 -0.17(-4.34%)
Apr 21, 2008 4.077 4.124 4.021 4.030 371,761 -0.07(-1.59%)
Apr 18, 2008 4.198 4.225 4.065 4.095 653,674 -0.01(-0.22%)
Apr 17, 2008 4.169 4.231 4.065 4.104 1,132,924 -0.07(-1.63%)
Apr 16, 2008 4.056 4.222 3.967 4.172 738,040 +0.17(+4.14%)
Apr 15, 2008 3.914 4.210 3.852 4.006 766,698 +0.12(+3.13%)
Apr 14, 2008 3.896 3.964 3.760 3.884 736,711 -0.03(-0.83%)
Apr 11, 2008 3.991 4.032 3.887 3.917 713,419 -0.12(-3.01%)
Apr 10, 2008 3.991 4.068 3.941 4.038 948,567 +0.03(+0.66%)
Apr 09, 2008 4.107 4.151 3.967 4.012 865,335 -0.11(-2.59%)
Apr 08, 2008 4.035 4.270 3.985 4.118 559,472 +0.05(+1.24%)
Apr 07, 2008 4.083 4.160 3.991 4.068 301,194 +0.02(+0.51%)
Apr 04, 2008 4.080 4.222 4.032 4.047 184,943 -0.01(-0.29%)
Apr 03, 2008 4.077 4.207 4.044 4.059 247,970 -0.07(-1.72%)
Apr 02, 2008 4.213 4.255 4.041 4.130 321,134 -0.05(-1.20%)
Apr 01, 2008 4.083 4.201 3.979 4.181 239,161 +0.17(+4.29%)
Mar 31, 2008 3.944 4.089 3.825 4.009 290,948 +0.06(+1.42%)
Mar 28, 2008 4.071 4.104 3.878 3.953 259,894 -0.10(-2.56%)
Mar 27, 2008 4.272 4.272 4.027 4.056 287,681 -0.21(-4.86%)
Mar 26, 2008 4.270 4.284 4.148 4.264 420,723 -0.03(-0.76%)
Mar 25, 2008 4.181 4.397 4.181 4.296 564,437 +0.10(+2.33%)
Mar 24, 2008 4.142 4.370 4.142 4.198 819,059 +0.10(+2.53%)
Mar 21, 2008 3.991 4.338 3.781 4.095 1,665,426 +0.00(+0.00%)
Mar 20, 2008 3.991 4.338 3.781 4.095 1,665,426 +0.56(+15.75%)
Mar 19, 2008 3.677 3.852 3.526 3.538 732,742 -0.17(-4.48%)
Mar 18, 2008 3.633 3.807 3.579 3.704 320,983 +0.09(+2.46%)
Mar 17, 2008 3.579 3.772 3.508 3.615 257,008 -0.02(-0.57%)
Mar 14, 2008 3.721 3.721 3.416 3.635 236,366 -0.05(-1.29%)
Mar 13, 2008 3.431 3.727 3.422 3.683 373,357 +0.21(+6.06%)
Mar 12, 2008 3.564 3.795 3.419 3.473 284,819 -0.06(-1.60%)
Mar 11, 2008 3.550 3.585 3.413 3.529 392,612 +0.09(+2.76%)
Mar 10, 2008 3.555 3.659 3.413 3.434 391,913 -0.09(-2.44%)
Mar 07, 2008 3.603 3.715 3.505 3.520 381,140 -0.11(-3.02%)
Mar 06, 2008 3.947 3.976 3.624 3.630 269,145 -0.35(-8.72%)
Mar 05, 2008 4.035 4.110 3.870 3.976 272,159 -0.03(-0.81%)
Mar 04, 2008 3.920 4.130 3.864 4.009 245,425 +0.04(+0.97%)
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.