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

Shoe Carnival Inc (NQ: SCVL )

43.63 +0.33 (+0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Feb 29, 2012 7.976 8.074 7.751 7.757 140,271 -0.23(-2.86%)
Feb 28, 2012 7.834 8.059 7.834 7.985 105,025 +0.14(+1.74%)
Feb 27, 2012 7.784 7.911 7.745 7.849 139,640 -0.02(-0.23%)
Feb 24, 2012 8.074 8.074 7.837 7.866 151,547 -0.18(-2.28%)
Feb 23, 2012 7.941 8.139 7.869 8.050 260,137 +0.11(+1.42%)
Feb 22, 2012 7.866 7.982 7.866 7.938 209,490 +0.04(+0.53%)
Feb 21, 2012 8.003 8.095 7.881 7.896 233,808 -0.10(-1.26%)
Feb 17, 2012 7.683 7.997 7.641 7.997 454,450 +0.35(+4.61%)
Feb 16, 2012 7.585 7.784 7.499 7.644 818,182 +0.04(+0.55%)
Feb 15, 2012 7.647 7.760 7.535 7.603 460,532 +0.01(+0.08%)
Feb 14, 2012 7.653 7.704 7.526 7.597 225,569 -0.08(-1.04%)
Feb 13, 2012 7.606 7.754 7.606 7.677 232,144 +0.30(+4.06%)
Feb 10, 2012 7.330 7.514 7.289 7.378 141,699 -0.02(-0.24%)
Feb 09, 2012 7.546 7.638 7.309 7.395 231,428 -0.13(-1.77%)
Feb 08, 2012 7.588 7.638 7.496 7.529 236,518 -0.03(-0.35%)
Feb 07, 2012 7.597 7.638 7.532 7.555 255,223 -0.03(-0.43%)
Feb 06, 2012 7.600 7.653 7.552 7.588 135,823 -0.02(-0.23%)
Feb 03, 2012 7.677 7.763 7.561 7.606 206,618 +0.07(+0.90%)
Feb 02, 2012 7.689 7.789 7.514 7.538 107,161 -0.17(-2.15%)
Feb 01, 2012 7.538 7.810 7.526 7.704 224,358 +0.21(+2.85%)
Jan 31, 2012 7.508 7.520 7.419 7.490 172,257 -0.01(-0.08%)
Jan 30, 2012 7.570 7.618 7.413 7.496 83,337 -0.14(-1.79%)
Jan 27, 2012 7.366 7.695 7.366 7.632 120,476 +0.26(+3.54%)
Jan 26, 2012 7.600 7.733 7.274 7.372 315,417 -0.23(-3.00%)
Jan 25, 2012 7.538 7.724 7.535 7.600 247,943 +0.06(+0.79%)
Jan 24, 2012 7.395 7.629 7.395 7.541 182,496 +0.10(+1.35%)
Jan 23, 2012 7.526 7.837 7.363 7.440 105,342 -0.09(-1.14%)
Jan 20, 2012 7.517 7.632 7.487 7.526 146,677 +0.01(+0.08%)
Jan 19, 2012 7.434 7.561 7.336 7.520 182,152 +0.09(+1.16%)
Jan 18, 2012 7.055 7.523 7.055 7.434 289,345 +0.39(+5.51%)
Jan 17, 2012 6.992 7.138 6.815 7.046 125,296 +0.10(+1.41%)
Jan 13, 2012 7.052 7.087 6.883 6.948 143,693 -0.14(-1.92%)
Jan 12, 2012 7.064 7.111 7.016 7.084 111,752 +0.03(+0.42%)
Jan 11, 2012 6.984 7.111 6.984 7.055 189,574 +0.01(+0.08%)
Jan 10, 2012 7.117 7.141 7.028 7.049 86,202 -0.02(-0.29%)
Jan 09, 2012 7.203 7.203 7.034 7.069 234,459 -0.10(-1.36%)
Jan 06, 2012 6.945 7.229 6.770 7.167 464,980 -0.06(-0.78%)
Jan 05, 2012 7.387 7.400 7.182 7.224 288,754 -0.23(-3.14%)
Jan 04, 2012 7.514 7.609 7.449 7.458 230,126 -0.16(-2.06%)
Dec 30, 2011 7.644 7.715 7.591 7.615 175,054 -0.03(-0.39%)
Dec 29, 2011 7.564 7.757 7.466 7.644 162,091 +0.13(+1.78%)
Dec 28, 2011 7.751 7.789 7.487 7.511 212,305 -0.22(-2.80%)
Dec 27, 2011 7.680 7.828 7.659 7.727 180,080 +0.03(+0.42%)
Dec 23, 2011 7.757 7.828 7.677 7.695 283,661 -0.01(-0.08%)
Dec 21, 2011 7.511 7.701 7.348 7.701 242,239 +0.18(+2.44%)
Dec 20, 2011 7.212 7.532 7.120 7.517 368,824 +0.47(+6.73%)
Dec 19, 2011 7.034 7.176 7.007 7.043 249,512 +0.07(+1.06%)
Dec 16, 2011 7.019 7.158 6.898 6.969 333,565 -0.00(-0.04%)
Dec 15, 2011 6.989 7.052 6.883 6.972 163,539 +0.08(+1.16%)
Dec 14, 2011 6.747 6.895 6.652 6.892 140,821 +0.10(+1.53%)
Dec 13, 2011 6.921 7.052 6.729 6.788 205,801 -0.09(-1.34%)
Dec 12, 2011 6.924 6.936 6.723 6.880 126,129 -0.14(-1.94%)
Dec 09, 2011 6.844 7.096 6.818 7.016 287,566 +0.19(+2.78%)
Dec 08, 2011 6.948 7.034 6.795 6.827 109,382 -0.18(-2.54%)
Dec 07, 2011 6.930 7.158 6.868 7.004 231,236 +0.06(+0.81%)
Dec 06, 2011 7.013 7.019 6.892 6.948 232,491 -0.06(-0.89%)
Dec 05, 2011 7.025 7.077 6.859 7.010 151,378 +0.09(+1.28%)
Dec 02, 2011 6.972 6.972 6.871 6.921 136,292 +0.06(+0.91%)
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.