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

Shoe Carnival Inc (NQ: SCVL )

34.45 -0.05 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 29, 2009 2.916 2.941 2.809 2.936 172,806 +0.02(+0.76%)
May 28, 2009 3.118 3.121 2.751 2.914 272,796 +0.19(+6.78%)
May 27, 2009 2.789 2.955 2.729 2.729 127,146 -0.09(-3.33%)
May 26, 2009 2.568 3.041 2.555 2.823 157,453 +0.24(+9.19%)
May 22, 2009 2.707 2.869 2.571 2.585 64,324 -0.11(-4.00%)
May 21, 2009 2.709 2.784 2.635 2.693 90,217 -0.07(-2.50%)
May 20, 2009 2.878 2.939 2.756 2.762 110,480 -0.08(-2.82%)
May 19, 2009 2.872 2.903 2.789 2.842 46,093 -0.01(-0.29%)
May 18, 2009 2.831 2.853 2.767 2.850 108,539 -0.01(-0.29%)
May 15, 2009 3.088 3.088 2.858 2.858 70,049 -0.19(-6.33%)
May 14, 2009 3.060 3.124 3.013 3.052 40,430 +0.02(+0.82%)
May 13, 2009 3.038 3.093 2.903 3.027 107,004 -0.01(-0.36%)
May 12, 2009 3.077 3.137 3.038 3.038 100,338 -0.01(-0.18%)
May 11, 2009 3.063 3.066 3.024 3.043 63,245 -0.09(-2.91%)
May 08, 2009 3.223 3.228 3.049 3.135 67,069 -0.01(-0.44%)
May 07, 2009 3.226 3.226 3.049 3.148 109,234 +0.03(+0.89%)
May 06, 2009 3.284 3.284 3.043 3.121 86,828 -0.10(-3.25%)
May 05, 2009 3.157 3.245 3.157 3.226 90,583 +0.06(+1.92%)
May 04, 2009 3.151 3.309 3.107 3.165 58,100 +0.04(+1.33%)
May 01, 2009 3.220 3.242 3.046 3.124 62,767 -0.10(-3.00%)
Apr 30, 2009 3.085 3.300 2.933 3.220 158,453 +0.18(+5.90%)
Apr 29, 2009 2.751 3.118 2.751 3.041 160,082 +0.31(+11.44%)
Apr 28, 2009 2.803 2.811 2.695 2.729 56,033 -0.10(-3.61%)
Apr 27, 2009 3.107 3.107 2.789 2.831 132,520 -0.37(-11.56%)
Apr 24, 2009 3.162 3.248 3.068 3.201 156,269 +0.09(+2.84%)
Apr 23, 2009 3.121 3.190 3.035 3.113 172,498 -0.01(-0.44%)
Apr 22, 2009 3.032 3.146 2.955 3.126 99,371 +0.04(+1.34%)
Apr 21, 2009 2.919 3.212 2.919 3.085 152,616 +0.14(+4.78%)
Apr 20, 2009 2.980 3.019 2.742 2.944 185,272 -0.12(-4.05%)
Apr 17, 2009 3.038 3.074 2.853 3.068 169,442 +0.05(+1.55%)
Apr 16, 2009 3.066 3.093 2.983 3.021 169,670 +0.01(+0.27%)
Apr 15, 2009 3.124 3.124 2.883 3.013 120,394 -0.12(-3.96%)
Apr 14, 2009 3.157 3.303 3.135 3.137 78,895 -0.09(-2.91%)
Apr 13, 2009 3.101 3.245 3.010 3.231 97,995 +0.06(+2.01%)
Apr 09, 2009 3.154 3.245 3.093 3.168 143,191 +0.12(+3.80%)
Apr 08, 2009 3.038 3.115 2.905 3.052 73,348 +0.05(+1.75%)
Apr 07, 2009 3.206 3.270 2.977 2.999 125,039 -0.26(-7.89%)
Apr 06, 2009 3.198 3.272 3.198 3.256 62,977 -0.01(-0.17%)
Apr 03, 2009 3.228 3.383 3.206 3.262 62,069 +0.03(+1.03%)
Apr 02, 2009 2.919 3.314 2.734 3.228 163,297 +0.38(+13.28%)
Apr 01, 2009 2.806 2.900 2.712 2.850 128,906 -0.01(-0.29%)
Mar 31, 2009 2.845 2.941 2.762 2.858 683,671 +0.07(+2.37%)
Mar 30, 2009 2.513 2.947 2.505 2.792 246,947 +0.07(+2.64%)
Mar 26, 2009 2.430 2.720 2.417 2.720 105,512 +0.31(+13.09%)
Mar 25, 2009 2.359 2.477 2.234 2.405 55,605 +0.12(+5.45%)
Mar 24, 2009 2.433 2.469 2.276 2.281 64,697 -0.19(-7.71%)
Mar 23, 2009 2.295 2.472 2.041 2.472 163,768 +0.40(+19.17%)
Mar 20, 2009 2.317 2.342 2.074 2.074 149,393 -0.23(-9.95%)
Mar 19, 2009 2.251 2.336 2.212 2.303 44,203 +0.05(+2.08%)
Mar 18, 2009 2.215 2.273 2.209 2.256 82,733 +0.03(+1.49%)
Mar 17, 2009 2.146 2.223 2.071 2.223 75,640 +0.07(+3.20%)
Mar 16, 2009 2.312 2.336 2.140 2.154 57,564 -0.13(-5.57%)
Mar 13, 2009 2.331 2.345 2.251 2.281 98,216 -0.06(-2.48%)
Mar 12, 2009 2.093 2.348 2.093 2.339 82,682 +0.22(+10.43%)
Mar 11, 2009 2.110 2.168 2.094 2.118 100,881 +0.03(+1.59%)
Mar 10, 2009 1.831 2.091 1.831 2.085 95,699 +0.30(+17.05%)
Mar 09, 2009 1.759 1.817 1.721 1.781 56,253 -0.01(-0.31%)
Mar 06, 2009 1.770 1.792 1.671 1.787 115,607 +0.04(+2.21%)
Mar 05, 2009 1.872 1.917 1.734 1.748 57,430 -0.18(-9.44%)
Mar 04, 2009 1.867 1.930 1.756 1.930 76,773 -0.02(-0.99%)
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.