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 28, 2010 7.321 7.508 7.289 7.428 282,821 +0.11(+1.46%)
May 27, 2010 7.215 7.327 6.998 7.321 250,970 +0.25(+3.61%)
May 26, 2010 7.158 7.244 7.052 7.067 227,905 -0.06(-0.79%)
May 25, 2010 6.889 7.224 6.729 7.123 215,208 +0.04(+0.50%)
May 24, 2010 7.078 7.149 6.883 7.087 169,779 -0.02(-0.25%)
May 21, 2010 6.960 7.215 6.714 7.105 319,646 +0.01(+0.13%)
May 20, 2010 7.102 7.363 7.061 7.096 252,715 -0.37(-5.00%)
May 19, 2010 7.529 7.638 7.333 7.469 176,138 -0.12(-1.52%)
May 18, 2010 8.000 8.066 7.561 7.585 151,037 -0.34(-4.33%)
May 17, 2010 8.050 8.062 7.585 7.929 221,573 -0.05(-0.59%)
May 14, 2010 8.326 8.326 7.828 7.976 300,469 -0.38(-4.51%)
May 13, 2010 8.447 8.669 8.296 8.352 343,812 -0.06(-0.70%)
May 12, 2010 8.148 8.444 8.109 8.412 327,746 +0.30(+3.69%)
May 11, 2010 8.098 8.178 7.757 8.112 811,924 +0.56(+7.37%)
May 10, 2010 7.363 7.576 7.336 7.555 375,598 +0.45(+6.29%)
May 07, 2010 7.330 7.427 6.859 7.108 223,301 -0.23(-3.07%)
May 06, 2010 7.742 7.804 6.521 7.333 364,777 -0.48(-6.11%)
May 05, 2010 7.884 7.991 7.573 7.810 120,544 +0.02(+0.27%)
May 04, 2010 8.018 8.047 7.778 7.789 263,650 -0.36(-4.43%)
May 03, 2010 8.261 8.269 7.994 8.151 329,629 -0.04(-0.54%)
Apr 30, 2010 8.465 8.518 8.050 8.195 584,343 -0.24(-2.88%)
Apr 29, 2010 8.308 8.471 8.222 8.438 292,119 +0.22(+2.63%)
Apr 28, 2010 8.186 8.426 8.118 8.222 458,385 +0.13(+1.57%)
Apr 27, 2010 8.044 8.201 7.970 8.095 739,009 +0.07(+0.92%)
Apr 26, 2010 7.911 8.071 7.866 8.021 222,818 +0.05(+0.67%)
Apr 23, 2010 7.784 8.029 7.763 7.967 213,966 +0.15(+1.86%)
Apr 22, 2010 7.369 7.831 7.356 7.822 197,063 +0.33(+4.39%)
Apr 21, 2010 7.369 7.514 7.315 7.493 260,991 +0.09(+1.20%)
Apr 20, 2010 7.363 7.404 7.301 7.404 105,646 +0.02(+0.24%)
Apr 19, 2010 7.475 7.638 7.301 7.387 230,470 -0.16(-2.08%)
Apr 16, 2010 7.683 7.683 7.469 7.544 161,834 -0.15(-1.93%)
Apr 15, 2010 7.709 7.758 7.570 7.692 433,420 -0.01(-0.15%)
Apr 14, 2010 7.348 7.792 7.312 7.704 368,163 +0.37(+5.09%)
Apr 13, 2010 7.274 7.345 7.200 7.330 79,968 +0.02(+0.24%)
Apr 12, 2010 7.197 7.360 7.138 7.312 156,870 +0.08(+1.11%)
Apr 09, 2010 7.259 7.289 7.111 7.232 95,926 -0.05(-0.69%)
Apr 08, 2010 7.120 7.304 6.827 7.283 151,847 +0.12(+1.65%)
Apr 07, 2010 7.049 7.218 7.049 7.164 196,928 +0.04(+0.62%)
Apr 06, 2010 6.945 7.149 6.945 7.120 109,308 +0.11(+1.61%)
Apr 05, 2010 6.744 7.007 6.717 7.007 190,684 +0.31(+4.69%)
Apr 01, 2010 6.791 6.693 6.693 6.693 301,731 -0.08(-1.18%)
Mar 31, 2010 6.782 6.992 6.761 6.773 257,430 -0.07(-0.95%)
Mar 30, 2010 6.930 7.040 6.755 6.838 129,791 -0.06(-0.86%)
Mar 29, 2010 7.132 7.132 6.829 6.898 151,692 -0.19(-2.68%)
Mar 26, 2010 6.936 7.102 6.883 7.087 123,855 +0.19(+2.75%)
Mar 25, 2010 7.114 7.167 6.827 6.898 238,513 -0.16(-2.27%)
Mar 24, 2010 7.152 7.247 6.995 7.058 187,603 -0.10(-1.37%)
Mar 23, 2010 7.185 7.185 7.052 7.155 211,279 -0.03(-0.41%)
Mar 22, 2010 6.755 7.259 6.684 7.185 302,345 +0.32(+4.64%)
Mar 19, 2010 6.924 6.924 6.498 6.867 533,656 -0.05(-0.66%)
Mar 18, 2010 6.841 7.075 6.815 6.912 557,373 +0.43(+6.63%)
Mar 17, 2010 6.370 6.542 6.264 6.483 161,308 +0.11(+1.77%)
Mar 16, 2010 6.352 6.438 6.246 6.370 103,314 +0.03(+0.42%)
Mar 15, 2010 6.249 6.376 6.234 6.344 109,227 +0.03(+0.42%)
Mar 12, 2010 6.264 6.341 6.178 6.317 104,917 +0.06(+0.99%)
Mar 11, 2010 6.115 6.272 6.104 6.255 77,407 +0.11(+1.78%)
Mar 10, 2010 6.142 6.222 6.107 6.145 104,941 +0.03(+0.53%)
Mar 09, 2010 6.127 6.163 5.881 6.112 198,380 -0.05(-0.82%)
Mar 08, 2010 6.163 6.210 6.038 6.163 209,527 +0.02(+0.29%)
Mar 05, 2010 5.955 6.154 5.645 6.145 135,056 +0.19(+3.18%)
Mar 04, 2010 5.704 5.994 5.671 5.955 204,792 +0.28(+5.02%)
Mar 03, 2010 5.594 5.683 5.582 5.671 87,093 +0.08(+1.38%)
Mar 02, 2010 5.609 5.656 5.529 5.594 164,757 +0.02(+0.37%)
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.