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 (%)
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%)
Dec 01, 2008 2.693 2.948 2.465 2.474 167,113 -0.31(-10.98%)
Nov 28, 2008 2.764 2.809 2.720 2.779 32,252 -0.05(-1.68%)
Nov 26, 2008 2.590 2.850 2.507 2.827 200,786 +0.16(+6.00%)
Nov 25, 2008 2.738 2.791 2.492 2.667 132,822 -0.04(-1.32%)
Nov 24, 2008 2.649 2.764 2.518 2.702 255,891 +0.07(+2.59%)
Nov 21, 2008 2.430 2.667 2.000 2.634 396,027 +0.26(+10.85%)
Nov 20, 2008 2.637 2.904 2.370 2.376 561,146 -0.30(-11.09%)
Nov 19, 2008 2.954 2.954 2.667 2.673 209,018 -0.27(-9.16%)
Nov 18, 2008 2.960 3.052 2.711 2.942 291,312 +0.00(+0.00%)
Nov 17, 2008 2.990 3.046 2.838 2.942 290,968 -0.07(-2.46%)
Nov 14, 2008 3.475 3.555 2.990 3.016 282,601 -0.54(-15.17%)
Nov 13, 2008 3.656 3.674 3.268 3.555 365,533 -0.08(-2.12%)
Nov 12, 2008 3.944 3.991 3.633 3.633 157,632 -0.39(-9.65%)
Nov 11, 2008 3.988 4.237 3.887 4.021 161,581 -0.01(-0.15%)
Nov 10, 2008 4.258 4.296 3.973 4.027 186,466 -0.13(-3.14%)
Nov 07, 2008 4.148 4.284 4.012 4.157 313,635 +0.07(+1.67%)
Nov 06, 2008 4.092 4.308 4.074 4.089 339,832 -0.04(-0.86%)
Nov 05, 2008 4.112 4.201 4.035 4.124 309,332 -0.05(-1.21%)
Nov 04, 2008 4.160 4.184 3.958 4.175 256,991 +0.12(+3.00%)
Nov 03, 2008 4.228 4.341 4.000 4.053 407,438 -0.10(-2.36%)
Oct 31, 2008 3.840 4.287 3.840 4.151 515,377 +0.28(+7.27%)
Oct 30, 2008 3.804 3.881 3.582 3.870 168,814 +0.20(+5.32%)
Oct 29, 2008 3.603 3.822 3.529 3.674 204,728 +0.11(+2.99%)
Oct 28, 2008 3.132 3.573 3.022 3.567 316,868 +0.51(+16.78%)
Oct 27, 2008 3.043 3.256 3.043 3.055 226,865 -0.04(-1.34%)
Oct 24, 2008 3.105 3.212 3.049 3.096 230,490 -0.15(-4.65%)
Oct 23, 2008 3.455 3.624 3.120 3.247 206,436 -0.17(-5.11%)
Oct 22, 2008 3.523 3.772 3.318 3.422 522,258 -0.15(-4.15%)
Oct 21, 2008 3.526 3.724 3.517 3.570 144,696 -0.01(-0.25%)
Oct 20, 2008 3.929 4.110 3.496 3.579 354,892 -0.31(-8.07%)
Oct 17, 2008 3.890 4.121 3.710 3.893 378,909 -0.17(-4.16%)
Oct 16, 2008 3.597 4.080 3.520 4.062 314,911 +0.51(+14.25%)
Oct 15, 2008 4.059 4.059 3.443 3.555 384,987 -0.61(-14.71%)
Oct 14, 2008 4.738 4.738 4.015 4.169 276,421 -0.36(-7.92%)
Oct 13, 2008 4.465 4.539 4.083 4.527 302,180 +0.29(+6.85%)
Oct 10, 2008 3.852 4.237 3.576 4.237 681,535 +0.33(+8.58%)
Oct 09, 2008 4.249 4.249 3.867 3.902 399,450 -0.25(-5.93%)
Oct 08, 2008 4.234 4.495 4.127 4.148 578,666 -0.19(-4.44%)
Oct 07, 2008 4.818 4.827 4.228 4.341 731,229 -0.46(-9.51%)
Oct 06, 2008 4.542 4.809 4.335 4.797 650,164 +0.10(+2.21%)
Oct 03, 2008 4.969 4.969 4.672 4.693 573,880 -0.17(-3.47%)
Oct 02, 2008 4.815 4.907 4.741 4.862 623,764 +0.01(+0.24%)
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.