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

Shoe Carnival Inc (NQ: SCVL )

34.45 -0.05 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 30, 2014 8.053 8.344 8.018 8.293 179,145 +0.27(+3.43%)
May 29, 2014 8.080 8.092 8.000 8.018 207,826 -0.01(-0.17%)
May 28, 2014 8.177 8.239 8.004 8.031 230,368 -0.20(-2.37%)
May 27, 2014 8.426 8.456 8.177 8.226 472,067 -0.16(-1.85%)
May 23, 2014 8.887 8.381 8.381 8.381 703,565 -1.30(-13.42%)
May 22, 2014 9.716 9.800 9.641 9.681 110,610 -0.06(-0.64%)
May 21, 2014 9.760 9.871 9.574 9.743 105,575 +0.04(+0.37%)
May 20, 2014 10.01 10.19 9.583 9.707 192,722 -0.38(-3.78%)
May 19, 2014 9.978 10.12 9.938 10.09 58,889 +0.12(+1.16%)
May 16, 2014 9.729 9.978 9.685 9.973 80,840 +0.21(+2.13%)
May 15, 2014 9.601 9.831 9.490 9.765 117,748 +0.09(+0.92%)
May 14, 2014 9.823 9.889 9.645 9.676 129,088 -0.20(-2.06%)
May 13, 2014 10.07 10.10 9.862 9.880 82,080 -0.21(-2.07%)
May 12, 2014 10.07 10.15 9.951 10.09 149,631 +0.12(+1.16%)
May 09, 2014 9.641 10.04 9.641 9.973 99,101 +0.26(+2.69%)
May 08, 2014 9.738 9.995 9.588 9.712 75,482 -0.02(-0.23%)
May 07, 2014 9.681 9.769 9.530 9.734 117,605 +0.04(+0.37%)
May 06, 2014 9.800 9.862 9.690 9.698 181,276 -0.16(-1.66%)
May 05, 2014 9.893 9.920 9.774 9.862 95,806 -0.10(-0.98%)
May 02, 2014 9.987 10.16 9.876 9.960 72,640 +0.02(+0.18%)
May 01, 2014 10.08 10.11 9.818 9.942 133,945 -0.19(-1.84%)
Apr 30, 2014 10.11 10.16 9.962 10.13 131,560 +0.01(+0.09%)
Apr 29, 2014 10.08 10.19 10.01 10.12 269,758 +0.11(+1.06%)
Apr 28, 2014 10.08 10.20 9.902 10.01 70,805 +0.00(+0.04%)
Apr 25, 2014 10.10 10.16 9.925 10.01 121,809 -0.11(-1.10%)
Apr 24, 2014 10.16 10.19 10.04 10.12 68,318 +0.04(+0.44%)
Apr 23, 2014 10.14 10.31 10.01 10.08 391,944 -0.10(-0.96%)
Apr 22, 2014 10.18 10.27 10.13 10.17 72,440 +0.04(+0.39%)
Apr 21, 2014 10.14 10.19 10.08 10.13 123,926 +0.04(+0.44%)
Apr 17, 2014 9.902 10.09 10.09 10.09 112,750 +0.14(+1.38%)
Apr 16, 2014 10.01 10.04 9.911 9.951 58,249 +0.04(+0.40%)
Apr 15, 2014 9.916 10.16 9.725 9.911 203,567 -0.01(-0.13%)
Apr 14, 2014 9.805 10.27 9.752 9.925 405,912 +0.24(+2.52%)
Apr 11, 2014 9.831 9.849 9.636 9.681 130,324 -0.19(-1.93%)
Apr 10, 2014 9.987 10.03 9.805 9.871 124,740 -0.16(-1.59%)
Apr 09, 2014 10.07 10.10 9.898 10.03 135,781 -0.00(-0.04%)
Apr 08, 2014 10.07 10.21 10.000 10.04 80,628 +0.01(+0.09%)
Apr 07, 2014 9.987 10.09 9.723 10.03 121,338 +0.00(+0.00%)
Apr 04, 2014 10.34 10.49 9.929 10.03 148,301 -0.23(-2.21%)
Apr 03, 2014 10.24 10.31 10.20 10.25 197,063 -0.04(-0.35%)
Apr 02, 2014 10.17 10.44 10.16 10.29 459,296 +0.08(+0.82%)
Apr 01, 2014 10.17 10.23 10.10 10.20 302,727 +0.01(+0.13%)
Mar 31, 2014 10.17 10.26 10.11 10.19 323,355 +0.02(+0.17%)
Mar 28, 2014 10.16 10.24 10.11 10.17 130,177 -0.00(-0.04%)
Mar 27, 2014 10.11 10.23 10.06 10.18 178,433 +0.09(+0.88%)
Mar 26, 2014 10.35 10.43 10.09 10.09 147,800 -0.25(-2.40%)
Mar 25, 2014 10.47 10.47 10.14 10.34 278,735 -0.07(-0.68%)
Mar 24, 2014 10.53 10.64 10.17 10.41 343,045 -0.08(-0.72%)
Mar 21, 2014 11.12 11.59 10.48 10.48 622,461 -0.55(-4.97%)
Mar 20, 2014 11.16 11.26 10.93 11.03 339,278 -0.20(-1.77%)
Mar 19, 2014 11.40 11.40 11.15 11.23 92,518 -0.20(-1.72%)
Mar 18, 2014 11.58 11.62 11.33 11.43 122,406 -0.11(-0.94%)
Mar 17, 2014 11.63 11.72 11.50 11.54 90,440 -0.03(-0.27%)
Mar 14, 2014 11.54 11.72 11.51 11.57 28,624 -0.04(-0.38%)
Mar 13, 2014 11.62 11.73 11.45 11.61 121,737 -0.00(-0.04%)
Mar 12, 2014 11.58 11.70 11.56 11.62 52,180 -0.06(-0.49%)
Mar 11, 2014 11.91 11.91 11.58 11.67 53,256 -0.25(-2.11%)
Mar 10, 2014 11.95 12.14 11.82 11.92 78,261 -0.08(-0.70%)
Mar 07, 2014 11.88 12.05 11.69 12.01 60,719 +0.21(+1.76%)
Mar 06, 2014 11.73 11.88 11.49 11.80 74,725 +0.07(+0.60%)
Mar 05, 2014 11.82 11.85 11.55 11.73 59,869 -0.15(-1.23%)
Mar 04, 2014 11.54 12.00 11.50 11.88 397,251 +0.49(+4.31%)
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.