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

Shoe Carnival Inc (NQ: SCVL )

45.83 +0.01 (+0.02%)
Streaming Delayed Price Updated: 9:36 AM 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 (%)
Jan 31, 2007 9.437 9.543 9.381 9.431 259,630 -0.01(-0.06%)
Jan 30, 2007 9.443 9.499 9.333 9.437 350,160 -0.00(-0.03%)
Jan 29, 2007 9.309 9.443 9.298 9.440 474,710 +0.14(+1.53%)
Jan 26, 2007 9.422 9.428 9.190 9.298 197,721 -0.09(-0.95%)
Jan 25, 2007 9.472 9.612 9.191 9.386 363,978 -0.10(-1.03%)
Jan 24, 2007 9.514 9.621 9.372 9.484 439,576 -0.00(-0.03%)
Jan 23, 2007 9.466 9.600 9.292 9.487 673,344 -0.12(-1.23%)
Jan 22, 2007 9.555 9.659 9.496 9.606 354,689 +0.03(+0.28%)
Jan 19, 2007 9.555 9.635 9.532 9.579 305,029 +0.01(+0.09%)
Jan 18, 2007 9.576 9.653 9.561 9.570 354,119 -0.02(-0.22%)
Jan 17, 2007 9.629 9.629 9.514 9.591 283,843 -0.04(-0.40%)
Jan 16, 2007 9.529 9.861 9.529 9.629 739,488 +0.10(+1.09%)
Jan 12, 2007 9.428 9.541 9.416 9.526 395,065 +0.10(+1.10%)
Jan 11, 2007 9.179 9.431 9.146 9.422 318,394 +0.29(+3.18%)
Jan 10, 2007 9.206 9.253 9.013 9.132 296,527 -0.15(-1.56%)
Jan 09, 2007 9.209 9.292 9.069 9.277 439,016 +0.11(+1.20%)
Jan 08, 2007 9.218 9.398 9.093 9.167 402,251 -0.03(-0.32%)
Jan 05, 2007 9.244 9.360 9.055 9.197 659,482 -0.06(-0.64%)
Jan 04, 2007 9.321 9.422 9.197 9.256 800,618 -0.05(-0.57%)
Jan 03, 2007 9.410 9.600 9.141 9.309 791,812 -0.05(-0.57%)
Dec 29, 2006 9.286 9.410 9.286 9.363 709,231 +0.08(+0.83%)
Dec 28, 2006 9.274 9.324 9.237 9.286 422,515 +0.04(+0.48%)
Dec 27, 2006 9.126 9.244 9.031 9.241 424,908 +0.15(+1.66%)
Dec 26, 2006 9.040 9.126 8.904 9.090 418,043 +0.05(+0.56%)
Dec 22, 2006 9.135 9.185 8.972 9.040 472,442 -0.02(-0.23%)
Dec 21, 2006 9.235 9.259 8.972 9.061 796,773 -0.14(-1.51%)
Dec 20, 2006 8.729 9.232 8.717 9.200 717,709 +0.50(+5.76%)
Dec 19, 2006 8.738 8.803 8.504 8.699 520,088 -0.04(-0.47%)
Dec 18, 2006 9.022 9.143 8.699 8.741 466,479 -0.25(-2.74%)
Dec 15, 2006 8.738 9.016 8.717 8.986 469,887 +0.27(+3.06%)
Dec 14, 2006 8.592 8.755 8.592 8.720 188,011 +0.17(+2.01%)
Dec 13, 2006 8.521 8.658 8.498 8.548 394,346 +0.12(+1.44%)
Dec 12, 2006 8.578 8.592 8.376 8.426 438,496 -0.14(-1.59%)
Dec 11, 2006 8.400 8.581 8.364 8.563 371,993 +0.15(+1.76%)
Dec 08, 2006 8.261 8.441 8.166 8.415 269,985 +0.15(+1.76%)
Dec 07, 2006 8.181 8.272 8.145 8.269 313,335 -0.03(-0.32%)
Dec 06, 2006 8.228 8.326 8.186 8.296 315,380 +0.03(+0.39%)
Dec 05, 2006 8.255 8.278 8.207 8.264 416,119 +0.01(+0.11%)
Dec 04, 2006 7.911 8.269 7.893 8.255 410,304 +0.34(+4.31%)
Dec 01, 2006 7.979 7.988 7.680 7.914 382,625 -0.07(-0.93%)
Nov 30, 2006 7.896 8.032 7.864 7.988 746,228 -0.08(-1.03%)
Nov 29, 2006 7.949 8.071 7.787 8.071 526,946 +0.00(+0.00%)
Nov 28, 2006 7.852 8.098 7.775 8.071 483,486 +0.21(+2.68%)
Nov 27, 2006 7.887 7.890 7.792 7.861 329,700 -0.07(-0.93%)
Nov 24, 2006 7.961 8.062 7.932 7.935 274,849 -0.07(-0.89%)
Nov 22, 2006 8.204 8.234 7.967 8.006 234,027 -0.20(-2.49%)
Nov 21, 2006 8.106 8.222 8.071 8.210 281,066 +0.09(+1.06%)
Nov 20, 2006 8.444 8.444 8.012 8.124 414,793 -0.30(-3.52%)
Nov 17, 2006 8.518 8.518 8.252 8.421 363,299 -0.10(-1.18%)
Nov 16, 2006 8.584 8.584 8.195 8.521 688,410 +0.02(+0.28%)
Nov 15, 2006 8.506 8.545 8.394 8.498 276,783 +0.03(+0.35%)
Nov 14, 2006 8.166 8.468 8.121 8.468 507,374 +0.30(+3.70%)
Nov 13, 2006 8.326 8.326 8.139 8.166 344,125 -0.16(-1.89%)
Nov 10, 2006 8.281 8.335 8.228 8.323 328,887 +0.03(+0.36%)
Nov 09, 2006 8.329 8.332 8.175 8.293 364,798 +0.01(+0.07%)
Nov 08, 2006 8.234 8.435 8.234 8.287 560,036 +0.02(+0.29%)
Nov 07, 2006 8.240 8.266 8.157 8.264 285,821 +0.01(+0.11%)
Nov 06, 2006 7.923 8.272 7.923 8.255 476,165 +0.38(+4.86%)
Nov 03, 2006 7.964 8.139 7.541 7.872 635,772 -0.46(-5.55%)
Nov 02, 2006 8.296 8.480 8.203 8.335 499,797 -0.00(-0.04%)
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.