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 (%)
Sep 28, 2012 10.47 10.61 10.47 10.47 83,036 -0.11(-1.05%)
Sep 27, 2012 10.45 10.61 10.45 10.58 99,792 +0.15(+1.41%)
Sep 26, 2012 10.49 10.58 10.39 10.43 90,796 -0.06(-0.59%)
Sep 25, 2012 10.55 10.61 10.44 10.50 158,537 -0.02(-0.21%)
Sep 24, 2012 10.36 10.54 10.35 10.52 120,369 +0.10(+0.98%)
Sep 21, 2012 10.69 10.69 10.41 10.42 264,971 -0.14(-1.31%)
Sep 20, 2012 10.47 10.63 10.39 10.55 69,952 +0.00(+0.00%)
Sep 19, 2012 10.77 10.77 10.55 10.55 100,312 -0.20(-1.82%)
Sep 18, 2012 10.59 10.77 10.58 10.75 124,840 +0.12(+1.17%)
Sep 17, 2012 10.70 10.75 10.48 10.63 231,330 -0.14(-1.32%)
Sep 14, 2012 10.76 10.86 10.67 10.77 187,339 +0.04(+0.33%)
Sep 13, 2012 10.69 10.80 10.56 10.73 175,298 +0.04(+0.38%)
Sep 12, 2012 10.60 10.71 10.59 10.69 284,575 +0.14(+1.31%)
Sep 11, 2012 10.45 10.59 10.38 10.55 219,124 +0.18(+1.72%)
Sep 10, 2012 10.34 10.43 10.18 10.38 231,417 +0.05(+0.52%)
Sep 07, 2012 10.13 10.34 10.06 10.32 192,573 +0.23(+2.29%)
Sep 06, 2012 9.834 10.10 9.807 10.09 223,318 +0.28(+2.86%)
Sep 05, 2012 9.869 9.869 9.767 9.811 347,104 -0.03(-0.32%)
Sep 04, 2012 9.789 9.905 9.740 9.843 238,843 +0.05(+0.55%)
Aug 31, 2012 9.940 9.940 9.756 9.789 235,027 -0.06(-0.59%)
Aug 30, 2012 9.923 9.954 9.838 9.847 135,829 -0.12(-1.23%)
Aug 29, 2012 9.909 10.06 9.834 9.969 313,123 -0.07(-0.73%)
Aug 27, 2012 10.12 10.15 9.927 10.04 267,562 +0.00(+0.00%)
Aug 24, 2012 10.46 10.64 9.696 10.04 1,623,780 -0.81(-7.42%)
Aug 23, 2012 10.68 10.97 10.52 10.85 826,428 +0.19(+1.75%)
Aug 22, 2012 10.44 10.66 10.40 10.66 236,272 +0.25(+2.44%)
Aug 21, 2012 10.41 10.50 10.31 10.41 121,743 +0.01(+0.08%)
Aug 20, 2012 10.22 10.43 10.13 10.40 267,104 +0.12(+1.21%)
Aug 17, 2012 9.811 10.32 9.794 10.27 440,977 +0.43(+4.34%)
Aug 16, 2012 9.820 9.900 9.745 9.847 130,366 +0.05(+0.50%)
Aug 15, 2012 9.776 9.847 9.682 9.798 82,780 +0.08(+0.82%)
Aug 14, 2012 9.905 9.916 9.656 9.718 113,567 -0.10(-1.04%)
Aug 13, 2012 9.656 9.865 9.393 9.820 117,205 +0.19(+1.94%)
Aug 10, 2012 9.820 9.885 9.602 9.633 73,864 -0.18(-1.86%)
Aug 09, 2012 9.883 9.940 9.727 9.816 104,912 -0.04(-0.45%)
Aug 08, 2012 9.794 9.905 9.460 9.860 65,785 +0.04(+0.36%)
Aug 07, 2012 9.647 9.869 9.647 9.825 367,793 +0.25(+2.65%)
Aug 06, 2012 9.513 9.682 9.460 9.571 164,524 +0.12(+1.22%)
Aug 03, 2012 9.571 9.714 9.255 9.455 189,265 +0.01(+0.14%)
Aug 02, 2012 9.504 9.700 9.313 9.442 156,921 -0.14(-1.49%)
Aug 01, 2012 9.909 9.967 9.553 9.584 151,359 -0.29(-2.97%)
Jul 31, 2012 10.06 10.14 9.869 9.878 122,754 -0.17(-1.73%)
Jul 30, 2012 9.945 10.18 9.945 10.05 237,607 +0.14(+1.39%)
Jul 27, 2012 9.918 10.05 9.843 9.914 926,017 +0.02(+0.18%)
Jul 26, 2012 9.940 10.13 9.847 9.896 259,029 +0.06(+0.59%)
Jul 25, 2012 9.785 9.936 9.740 9.838 219,511 +0.14(+1.42%)
Jul 24, 2012 9.722 9.758 9.460 9.700 193,454 +0.05(+0.55%)
Jul 23, 2012 9.709 9.820 9.647 9.647 197,122 -0.22(-2.21%)
Jul 20, 2012 10.01 10.12 9.856 9.865 95,731 -0.20(-1.95%)
Jul 19, 2012 10.23 10.35 10.04 10.06 163,973 -0.14(-1.35%)
Jul 18, 2012 10.25 10.37 10.12 10.20 179,291 -0.08(-0.78%)
Jul 17, 2012 10.41 10.43 10.23 10.28 111,295 -0.09(-0.90%)
Jul 16, 2012 10.35 10.49 10.28 10.37 201,246 -0.03(-0.26%)
Jul 13, 2012 9.914 10.43 9.914 10.40 166,164 +0.57(+5.75%)
Jul 12, 2012 9.811 9.878 9.593 9.834 154,274 -0.01(-0.14%)
Jul 11, 2012 10.10 10.11 9.834 9.847 110,515 -0.27(-2.64%)
Jul 10, 2012 10.32 10.36 10.03 10.11 182,453 -0.13(-1.30%)
Jul 09, 2012 10.01 10.35 10.01 10.25 206,862 +0.20(+1.99%)
Jul 06, 2012 10.16 10.39 9.998 10.05 193,090 -0.23(-2.25%)
Jul 05, 2012 9.958 10.31 9.958 10.28 104,815 +0.33(+3.31%)
Jul 03, 2012 9.807 10.03 9.807 9.949 54,597 +0.10(+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.