Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
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%)
Oct 01, 2008 4.767 4.948 4.764 4.850 289,419 -0.00(-0.06%)
Sep 30, 2008 4.832 4.865 4.750 4.853 233,440 +0.10(+2.06%)
Sep 29, 2008 4.809 5.022 4.741 4.755 294,508 -0.19(-3.83%)
Sep 26, 2008 4.693 4.957 4.693 4.945 234,489 +0.13(+2.77%)
Sep 25, 2008 4.791 4.838 4.462 4.812 354,271 +0.07(+1.56%)
Sep 24, 2008 4.987 4.987 4.738 4.738 144,230 -0.23(-4.59%)
Sep 23, 2008 5.037 5.170 4.838 4.966 379,628 -0.09(-1.70%)
Sep 22, 2008 5.230 5.301 4.939 5.052 539,188 -0.18(-3.40%)
Sep 19, 2008 5.182 5.259 4.963 5.230 966,644 +0.23(+4.62%)
Sep 18, 2008 5.090 5.167 4.868 4.998 762,776 +0.05(+1.08%)
Sep 17, 2008 5.123 5.327 4.892 4.945 982,490 -0.27(-5.22%)
Sep 16, 2008 5.016 5.348 5.016 5.218 517,938 +0.03(+0.51%)
Sep 15, 2008 5.037 5.333 5.037 5.191 237,294 -0.09(-1.74%)
Sep 12, 2008 5.315 5.315 5.037 5.283 484,812 -0.09(-1.71%)
Sep 11, 2008 5.170 5.387 5.170 5.375 340,497 +0.11(+2.08%)
Sep 10, 2008 5.247 5.401 5.096 5.265 662,611 +0.10(+2.01%)
Sep 09, 2008 5.179 5.467 5.123 5.161 483,475 -0.02(-0.34%)
Sep 08, 2008 4.969 5.188 4.835 5.179 432,971 +0.29(+5.88%)
Sep 05, 2008 4.791 4.945 4.729 4.892 170,582 +0.07(+1.35%)
Sep 04, 2008 4.838 4.981 4.672 4.827 241,297 -0.07(-1.45%)
Sep 03, 2008 4.835 5.016 4.818 4.898 262,283 +0.06(+1.16%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.