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

Shoe Carnival Inc (NQ: SCVL )

45.41 -0.41 (-0.89%)
Streaming Delayed Price Updated: 4:00 PM 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, 2008 4.071 4.533 4.000 4.379 550,882 +0.28(+6.87%)
Jan 30, 2008 4.142 4.421 4.083 4.098 318,323 -0.07(-1.71%)
Jan 29, 2008 4.272 4.272 3.929 4.169 477,657 -0.06(-1.40%)
Jan 28, 2008 3.935 4.373 3.864 4.228 506,200 +0.29(+7.45%)
Jan 25, 2008 4.545 4.572 3.801 3.935 645,489 -0.57(-12.57%)
Jan 24, 2008 4.047 4.572 3.979 4.501 649,735 +0.48(+12.02%)
Jan 23, 2008 3.458 4.027 3.446 4.018 732,188 +0.47(+13.28%)
Jan 22, 2008 3.292 3.698 3.292 3.547 421,074 +0.16(+4.63%)
Jan 21, 2008 3.422 3.490 3.351 3.390 875,764 +0.00(+0.00%)
Jan 18, 2008 3.422 3.490 3.351 3.390 875,764 -0.03(-0.78%)
Jan 17, 2008 3.401 3.493 3.357 3.416 704,799 +0.02(+0.70%)
Jan 16, 2008 3.419 3.553 3.348 3.393 1,120,943 -0.03(-0.95%)
Jan 15, 2008 3.461 3.535 3.318 3.425 582,993 -0.08(-2.28%)
Jan 14, 2008 3.464 3.588 3.407 3.505 267,059 +0.07(+2.07%)
Jan 11, 2008 3.502 3.588 3.407 3.434 544,399 -0.10(-2.93%)
Jan 10, 2008 3.547 3.627 3.443 3.538 505,707 -0.08(-2.29%)
Jan 09, 2008 3.517 3.621 3.407 3.621 346,221 +0.21(+6.08%)
Jan 08, 2008 3.499 3.573 3.387 3.413 575,011 -0.06(-1.79%)
Jan 07, 2008 3.689 3.689 3.425 3.475 775,733 -0.19(-5.25%)
Jan 04, 2008 4.006 4.006 3.638 3.668 346,677 -0.39(-9.70%)
Jan 03, 2008 4.225 4.231 4.038 4.062 563,012 -0.15(-3.45%)
Jan 02, 2008 4.190 4.305 4.187 4.207 425,664 +0.03(+0.64%)
Jan 01, 2008 4.264 4.317 4.178 4.181 0 +0.00(+0.00%)
Dec 31, 2007 4.264 4.317 4.178 4.181 455,999 -0.11(-2.62%)
Dec 28, 2007 4.332 4.400 4.293 4.293 312,764 -0.02(-0.41%)
Dec 27, 2007 4.394 4.584 4.278 4.311 415,491 -0.10(-2.22%)
Dec 26, 2007 4.326 4.444 4.299 4.409 705,312 +0.04(+0.88%)
Dec 24, 2007 4.207 4.515 4.178 4.370 364,450 +0.19(+4.54%)
Dec 21, 2007 3.944 4.216 3.944 4.181 875,831 +0.30(+7.63%)
Dec 20, 2007 3.553 3.893 3.553 3.884 615,994 +0.35(+9.98%)
Dec 19, 2007 3.395 3.544 3.336 3.532 502,538 +0.12(+3.65%)
Dec 18, 2007 3.321 3.452 3.259 3.407 470,006 +0.13(+4.07%)
Dec 17, 2007 3.233 3.342 3.233 3.274 557,079 +0.01(+0.36%)
Dec 14, 2007 3.339 3.378 3.218 3.262 626,845 -0.12(-3.51%)
Dec 13, 2007 3.351 3.440 3.315 3.381 308,164 +0.01(+0.26%)
Dec 12, 2007 3.363 3.443 3.339 3.372 329,096 +0.09(+2.62%)
Dec 11, 2007 3.475 3.499 3.250 3.286 384,049 -0.17(-4.89%)
Dec 10, 2007 3.425 3.505 3.407 3.455 381,771 +0.03(+0.95%)
Dec 07, 2007 3.419 3.481 3.378 3.422 212,811 +0.01(+0.26%)
Dec 06, 2007 3.280 3.467 3.250 3.413 351,216 +0.11(+3.23%)
Dec 05, 2007 3.363 3.428 3.123 3.307 441,324 +0.01(+0.18%)
Dec 04, 2007 3.277 3.357 3.209 3.301 341,550 -0.01(-0.45%)
Dec 03, 2007 3.467 3.481 3.280 3.315 440,416 -0.13(-3.87%)
Nov 30, 2007 3.621 3.656 3.419 3.449 877,222 -0.12(-3.48%)
Nov 29, 2007 3.633 3.692 3.526 3.573 391,596 -0.07(-1.95%)
Nov 28, 2007 3.615 3.739 3.493 3.644 661,048 +0.08(+2.24%)
Nov 27, 2007 3.452 3.594 3.437 3.564 486,202 +0.12(+3.62%)
Nov 26, 2007 3.641 3.704 3.428 3.440 632,627 -0.20(-5.61%)
Nov 23, 2007 3.647 3.698 3.508 3.644 573,799 +0.03(+0.74%)
Nov 21, 2007 3.828 3.828 3.573 3.618 1,219,174 -0.25(-6.44%)
Nov 20, 2007 3.875 4.000 3.784 3.867 485,895 -0.03(-0.69%)
Nov 19, 2007 4.056 4.056 3.867 3.893 313,500 -0.22(-5.26%)
Nov 16, 2007 4.130 4.157 4.032 4.110 363,687 -0.01(-0.22%)
Nov 15, 2007 4.124 4.151 4.012 4.118 279,965 -0.02(-0.43%)
Nov 14, 2007 4.207 4.261 4.110 4.136 276,864 -0.05(-1.20%)
Nov 13, 2007 4.000 4.341 4.000 4.187 447,686 +0.23(+5.76%)
Nov 12, 2007 3.970 4.124 3.867 3.958 938,473 +0.00(+0.07%)
Nov 09, 2007 3.935 3.997 3.793 3.955 725,161 -0.04(-0.89%)
Nov 08, 2007 3.970 4.062 3.795 3.991 1,001,667 -0.01(-0.30%)
Nov 07, 2007 4.142 4.142 3.991 4.003 440,966 -0.18(-4.39%)
Nov 06, 2007 4.243 4.314 4.157 4.187 421,847 -0.05(-1.12%)
Nov 05, 2007 4.358 4.403 4.234 4.234 491,454 -0.22(-4.92%)
Nov 02, 2007 4.462 4.480 4.302 4.453 309,750 +0.01(+0.13%)
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.