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 (%)
May 31, 2002 5.517 5.644 5.514 5.630 156,603 -0.07(-1.25%)
May 28, 2002 5.742 5.751 5.573 5.701 63,451 -0.05(-0.82%)
May 27, 2002 5.796 5.828 5.721 5.748 121,502 +0.00(+0.00%)
May 24, 2002 5.796 5.828 5.721 5.748 121,502 -0.21(-3.48%)
May 23, 2002 5.923 5.955 5.689 5.955 252,455 +0.04(+0.75%)
May 22, 2002 5.896 5.955 5.630 5.911 263,255 -0.01(-0.25%)
May 21, 2002 5.932 6.118 5.718 5.926 146,478 -0.09(-1.43%)
May 20, 2002 5.859 6.018 5.704 6.012 150,528 -0.03(-0.54%)
May 17, 2002 5.526 6.044 5.526 6.044 360,795 +0.45(+8.05%)
May 16, 2002 5.683 5.686 5.452 5.594 325,694 -0.09(-1.51%)
May 15, 2002 5.585 5.715 5.484 5.680 179,553 +0.07(+1.16%)
May 14, 2002 5.555 5.795 5.440 5.615 247,392 +0.07(+1.23%)
May 13, 2002 5.730 5.852 5.452 5.547 174,153 -0.17(-2.95%)
May 10, 2002 5.538 5.772 5.333 5.715 435,722 -0.03(-0.57%)
May 09, 2002 6.151 6.204 5.573 5.748 807,317 -0.41(-6.64%)
May 08, 2002 6.222 6.252 6.118 6.157 188,666 -0.05(-0.81%)
May 07, 2002 6.311 6.311 6.178 6.207 144,790 -0.02(-0.38%)
May 06, 2002 6.133 6.335 5.941 6.231 292,281 +0.10(+1.59%)
May 03, 2002 6.074 6.189 5.792 6.133 204,866 -0.03(-0.43%)
May 02, 2002 6.104 6.160 5.781 6.160 387,795 +0.05(+0.82%)
May 01, 2002 6.104 6.278 6.074 6.109 209,929 +0.02(+0.34%)
Apr 30, 2002 6.015 6.118 5.976 6.089 246,042 +0.07(+1.23%)
Apr 29, 2002 6.071 6.130 6.003 6.015 304,094 -0.01(-0.15%)
Apr 26, 2002 6.006 6.074 6.000 6.024 143,440 -0.05(-0.83%)
Apr 25, 2002 6.044 6.148 5.955 6.074 97,202 +0.06(+0.94%)
Apr 24, 2002 5.896 6.222 5.630 6.018 410,746 +0.07(+1.10%)
Apr 23, 2002 5.742 5.982 5.733 5.952 196,766 +0.16(+2.71%)
Apr 22, 2002 5.867 5.878 5.665 5.795 203,516 -0.03(-0.46%)
Apr 19, 2002 5.807 5.926 5.807 5.822 273,043 -0.03(-0.51%)
Apr 18, 2002 5.861 5.881 5.730 5.852 262,918 +0.02(+0.41%)
Apr 17, 2002 5.674 5.852 5.674 5.828 493,773 +0.11(+1.92%)
Apr 16, 2002 5.514 5.795 5.458 5.718 321,644 +0.27(+4.89%)
Apr 15, 2002 5.247 5.745 5.235 5.452 439,434 +0.12(+2.22%)
Apr 12, 2002 5.507 5.511 5.141 5.333 505,248 -0.08(-1.53%)
Apr 11, 2002 5.567 5.567 5.333 5.416 258,530 -0.15(-2.71%)
Apr 10, 2002 5.333 5.600 5.304 5.567 701,002 +0.23(+4.39%)
Apr 09, 2002 5.241 5.348 5.167 5.333 582,200 +0.15(+2.86%)
Apr 08, 2002 5.072 5.255 4.992 5.185 177,528 +0.18(+3.55%)
Apr 05, 2002 5.067 5.152 5.002 5.007 326,032 -0.07(-1.28%)
Apr 04, 2002 5.027 5.185 4.889 5.072 306,119 +0.09(+1.84%)
Apr 03, 2002 4.948 5.101 4.886 4.981 272,368 +0.05(+1.02%)
Apr 02, 2002 4.758 4.992 4.758 4.930 257,518 +0.10(+2.09%)
Apr 01, 2002 4.889 5.007 4.767 4.830 346,620 -0.03(-0.55%)
Mar 29, 2002 4.844 4.933 4.598 4.856 475,885 +0.00(+0.00%)
Mar 28, 2002 4.844 4.933 4.598 4.856 475,885 +0.03(+0.68%)
Mar 27, 2002 4.847 4.904 4.776 4.824 1,001,046 +0.05(+0.99%)
Mar 26, 2002 4.563 4.830 4.539 4.776 537,986 +0.21(+4.55%)
Mar 25, 2002 4.434 4.587 4.428 4.569 159,978 +0.13(+3.01%)
Mar 22, 2002 4.459 4.462 4.421 4.435 375,308 -0.01(-0.20%)
Mar 21, 2002 4.444 4.486 4.418 4.444 354,720 +0.00(+0.07%)
Mar 20, 2002 4.459 4.459 4.403 4.441 310,506 -0.00(-0.07%)
Mar 19, 2002 4.450 4.489 4.430 4.444 70,201 -0.04(-0.99%)
Mar 18, 2002 4.569 4.569 4.447 4.489 104,964 -0.08(-1.75%)
Mar 15, 2002 4.536 4.590 4.530 4.569 340,207 +0.03(+0.59%)
Mar 14, 2002 4.533 4.622 4.504 4.542 330,082 +0.01(+0.20%)
Mar 13, 2002 4.385 4.545 4.373 4.533 337,507 +0.15(+3.37%)
Mar 12, 2002 4.115 4.435 3.967 4.386 170,103 +0.02(+0.49%)
Mar 11, 2002 4.418 4.444 4.089 4.364 684,127 -0.08(-1.87%)
Mar 08, 2002 4.504 4.581 4.370 4.447 409,058 -0.10(-2.22%)
Mar 07, 2002 4.631 4.755 4.504 4.548 532,249 -0.15(-3.15%)
Mar 06, 2002 4.729 4.830 4.524 4.696 779,304 -0.06(-1.25%)
Mar 05, 2002 4.675 4.785 4.667 4.755 110,364 +0.01(+0.31%)
Mar 04, 2002 4.714 4.815 4.681 4.741 214,654 +0.06(+1.27%)
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.