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 (%)
Feb 27, 2009 1.864 2.065 1.864 2.030 103,307 +0.13(+6.70%)
Feb 26, 2009 1.985 1.985 1.902 1.902 157,582 -0.07(-3.60%)
Feb 25, 2009 2.041 2.053 1.970 1.973 130,473 -0.07(-3.34%)
Feb 24, 2009 1.997 2.074 1.958 2.041 166,499 +0.09(+4.71%)
Feb 23, 2009 2.145 2.160 1.929 1.950 133,899 -0.18(-8.36%)
Feb 20, 2009 2.098 2.178 2.095 2.127 62,050 -0.01(-0.42%)
Feb 19, 2009 2.311 2.311 2.113 2.136 109,551 -0.13(-5.87%)
Feb 18, 2009 2.474 2.477 2.267 2.270 61,119 -0.12(-5.08%)
Feb 17, 2009 2.388 2.521 2.376 2.391 68,476 -0.10(-4.16%)
Feb 13, 2009 2.444 2.510 2.296 2.495 88,386 +0.04(+1.81%)
Feb 12, 2009 2.370 2.510 2.370 2.450 50,376 -0.04(-1.55%)
Feb 11, 2009 2.424 2.598 2.424 2.489 97,455 +0.01(+0.48%)
Feb 10, 2009 2.563 2.664 2.418 2.477 99,345 -0.12(-4.46%)
Feb 09, 2009 2.655 2.726 2.590 2.593 112,079 -0.08(-3.10%)
Feb 06, 2009 2.477 2.675 2.477 2.675 106,095 +0.20(+8.14%)
Feb 05, 2009 2.293 2.524 2.293 2.474 115,090 +0.17(+7.19%)
Feb 04, 2009 2.397 2.513 2.308 2.308 68,021 -0.08(-3.23%)
Feb 03, 2009 2.436 2.521 2.353 2.385 153,073 -0.03(-1.23%)
Feb 02, 2009 2.293 2.441 2.276 2.415 97,026 +0.09(+3.82%)
Jan 30, 2009 2.376 2.424 2.281 2.326 98,913 -0.03(-1.13%)
Jan 29, 2009 2.590 2.631 2.350 2.353 174,771 -0.28(-10.79%)
Jan 28, 2009 2.643 2.681 2.610 2.637 74,646 +0.06(+2.18%)
Jan 27, 2009 2.483 2.693 2.481 2.581 79,658 +0.12(+4.69%)
Jan 26, 2009 2.267 2.492 2.267 2.465 108,755 +0.23(+10.34%)
Jan 23, 2009 2.341 2.489 2.234 2.234 111,873 -0.15(-6.22%)
Jan 22, 2009 2.409 2.465 2.373 2.382 64,467 -0.09(-3.48%)
Jan 21, 2009 2.278 2.492 2.256 2.468 97,408 +0.22(+9.75%)
Jan 20, 2009 2.557 2.723 2.243 2.249 95,416 -0.36(-13.85%)
Jan 16, 2009 2.590 2.667 2.495 2.610 56,475 -0.03(-1.12%)
Jan 15, 2009 2.406 2.640 2.356 2.640 88,518 +0.25(+10.41%)
Jan 14, 2009 2.732 2.782 2.385 2.391 217,101 -0.40(-14.42%)
Jan 13, 2009 2.738 2.815 2.738 2.794 70,397 +0.06(+2.17%)
Jan 12, 2009 2.877 2.933 2.732 2.735 103,199 -0.16(-5.43%)
Jan 09, 2009 2.874 2.942 2.847 2.892 93,779 +0.01(+0.31%)
Jan 08, 2009 2.824 2.904 2.778 2.883 90,259 +0.09(+3.29%)
Jan 07, 2009 2.726 2.833 2.726 2.791 144,216 +0.01(+0.53%)
Jan 06, 2009 2.729 2.877 2.729 2.776 312,157 +0.05(+1.74%)
Jan 05, 2009 2.868 2.868 2.690 2.729 365,706 -0.14(-4.86%)
Jan 02, 2009 2.874 2.907 2.705 2.868 98,700 +0.04(+1.36%)
Dec 31, 2008 2.838 3.004 2.785 2.830 158,787 +0.01(+0.53%)
Dec 30, 2008 2.853 2.853 2.711 2.815 135,944 +0.01(+0.42%)
Dec 29, 2008 2.960 2.975 2.767 2.803 60,133 -0.16(-5.40%)
Dec 26, 2008 2.770 2.984 2.770 2.963 12,045 +0.01(+0.20%)
Dec 24, 2008 2.963 2.981 2.889 2.957 20,149 +0.02(+0.60%)
Dec 23, 2008 2.871 2.960 2.833 2.939 133,548 +0.11(+3.77%)
Dec 22, 2008 3.120 3.120 2.693 2.833 131,182 -0.26(-8.34%)
Dec 19, 2008 3.078 3.230 3.022 3.090 378,261 +0.15(+5.25%)
Dec 18, 2008 2.927 3.043 2.838 2.936 250,936 +0.06(+1.95%)
Dec 17, 2008 2.871 2.898 2.782 2.880 172,338 -0.03(-0.92%)
Dec 16, 2008 2.821 2.918 2.773 2.907 164,187 +0.16(+5.71%)
Dec 15, 2008 3.221 3.221 2.744 2.750 225,880 -0.45(-14.07%)
Dec 12, 2008 3.111 3.200 3.034 3.200 148,989 +0.05(+1.69%)
Dec 11, 2008 3.425 3.505 3.144 3.147 140,703 -0.34(-9.85%)
Dec 10, 2008 3.194 3.496 3.194 3.490 165,560 +0.33(+10.40%)
Dec 09, 2008 3.360 3.600 3.158 3.161 110,587 -0.26(-7.54%)
Dec 08, 2008 3.230 3.502 3.090 3.419 166,833 +0.24(+7.55%)
Dec 05, 2008 2.865 3.212 2.756 3.179 133,632 +0.26(+8.93%)
Dec 04, 2008 3.016 3.185 2.818 2.918 173,988 -0.15(-4.92%)
Dec 03, 2008 2.951 3.111 2.690 3.070 234,962 +0.21(+7.36%)
Dec 02, 2008 2.539 2.862 2.515 2.859 124,054 +0.39(+15.57%)
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.