$23.53 +0.24 (%) Shoe Carnival Inc - NASDAQ

May. 31, 2016 | 12:27 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCVL historical data

Date Open High Low Close Volume
5/27/201622.5323.3622.5323.29111,857
5/26/201622.5323.0722.5022.57113,565
5/25/201621.9422.6921.9422.50106,665
5/24/201622.1922.4521.7522.03236,980
5/23/201621.4822.4921.2722.34224,242
5/20/201621.6522.4821.1621.27393,291
5/19/201623.6524.1123.0023.39262,929
5/18/201623.5524.0423.4623.7750,062
5/17/201624.4124.5523.4523.70205,373
5/16/201624.2224.7724.1024.5568,972
5/13/201624.3325.3223.7424.13184,830
5/12/201624.4024.8024.3824.5438,025
5/11/201625.3325.3324.2424.3978,993
5/10/201625.7425.8225.0625.5439,695
5/9/201625.3426.1325.3425.8122,261
5/6/201624.7825.3524.2425.3064,098
5/5/201625.9226.1824.7524.7887,121
5/4/201625.7026.2825.7025.8836,227
5/3/201625.9726.3425.6025.8629,143
5/2/201625.6826.4025.6226.0790,910
4/29/201625.8625.9925.4225.6332,369
4/28/201626.1926.6225.8725.9150,165
4/27/201626.5826.5826.0326.3340,589
4/26/201626.1026.8325.8826.6067,676
4/25/201626.0626.3324.9725.97105,195
4/22/201625.9226.1825.6425.9665,922
4/21/201626.7226.9425.5525.72138,978
4/20/201625.9226.8225.6826.59150,248
4/19/201626.4426.9725.5925.9197,640
4/18/201626.5827.3423.8226.44223,039
4/15/201625.8826.6725.8726.6051,472
4/14/201626.2926.4925.8326.0263,507
4/13/201625.5626.3125.5226.2084,157
4/12/201624.9125.7524.9125.5059,270
4/11/201625.1126.0924.9324.9363,901
4/8/201625.1225.2324.6325.0755,414
4/7/201625.7326.0024.8525.0142,977
4/6/201625.7426.1225.4025.9431,206
4/5/201625.9726.0825.6525.6655,367
4/4/201626.6727.0226.1026.1147,133
4/1/201626.7327.0626.4026.7843,633
3/31/201627.0927.4126.9326.9647,639
3/30/201627.9228.1426.9427.26106,909
3/29/201626.7627.9926.5927.7964,472
3/28/201626.7527.0026.5126.7359,595
3/24/201626.4526.8326.3426.5056,811
3/23/201626.3026.6625.8626.5573,186
3/22/201626.9126.9926.1926.29123,242
3/21/201627.2327.2326.8526.87105,632
3/18/201627.9628.0526.6327.22361,886
3/17/201624.3925.9124.1825.67160,261
3/16/201624.7624.8024.2524.3279,760
3/15/201624.4925.3924.3624.9476,913
3/14/201624.5424.6924.2724.5946,475
3/11/201624.4024.6924.0424.6045,323
3/10/201623.9924.4823.9024.2456,202
3/9/201624.2124.5623.6223.9058,396
3/8/201623.7724.7822.7824.2150,394
3/7/201624.3024.5723.7223.9373,610
3/4/201623.7324.6723.6224.50158,338
3/3/201623.9523.9523.5323.7849,789
3/2/201623.7524.1923.7524.0749,625
3/1/201623.7023.9023.5723.8942,883
2/29/201623.8223.9123.5223.5754,811
2/26/201624.3624.3623.3023.8557,784
2/25/201623.9924.2423.7324.1531,955
2/24/201623.4724.3623.3123.8339,204
2/23/201623.3624.0323.3023.6651,969
2/22/201623.6323.8723.2023.28124,163
2/19/201622.7923.6922.5923.54106,020
2/18/201623.2123.4422.9622.9954,223
2/17/201623.1123.4122.9723.2582,674
2/16/201622.8623.4722.6622.9449,716
2/12/201622.2722.7122.1822.6037,934
2/11/201621.5422.4621.5422.2047,735
2/10/201622.2822.4121.6221.80136,020
2/9/201621.9622.3821.8122.0640,915
2/8/201621.7422.2921.2622.1983,953
2/5/201622.2922.7221.7721.8986,607
2/4/201622.8723.2422.3722.5541,805
2/3/201623.4123.4622.7223.0661,971
2/2/201623.4623.7723.1723.2757,442
2/1/201623.0523.6222.6623.5145,317
1/29/201623.0023.2422.4223.1992,576
1/28/201622.6623.0522.5922.8769,533
1/27/201622.9822.9822.2322.3966,632
1/26/201622.8223.8422.2423.0265,647
1/25/201623.1223.2722.5422.6454,886
1/22/201623.5623.6621.4923.19106,699
1/21/201623.2223.4622.9223.16105,464
1/20/201621.5423.3220.9823.08158,310
1/19/201622.2222.3321.3921.80130,727
1/15/201621.7222.1321.1822.07104,099
1/14/201622.3122.6121.9522.25216,370
1/13/201622.2622.4421.8322.12116,710
1/12/201622.2022.3121.5022.1598,047
1/11/201622.0022.9621.3921.82169,825
1/8/201623.1123.1521.7621.78126,207
1/7/201622.7123.5422.7123.17121,528
1/6/201623.2723.9323.2723.35139,439
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center