Shoe Carnival Inc $18.17

down -0.37


25/7/2014 04:00 PM  |  NASDAQ : SCVL  
Industries : Retail / Apparel Stores
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCVL historical data

Date Open High Low Close Volume
7/25/201418.5018.5918.1218.1728,814
7/24/201418.3718.7518.3718.5481,079
7/23/201418.3318.4418.2518.3826,370
7/22/201418.5019.0018.2518.2725,471
7/21/201418.4818.6418.3818.4846,395
7/18/201418.2718.7218.2718.6570,004
7/17/201418.5318.7618.3118.3544,139
7/16/201418.9419.0018.5418.6041,185
7/15/201419.0819.3218.8518.8845,033
7/14/201419.2919.4319.0019.0345,038
7/11/201419.7119.7119.1519.2152,161
7/10/201419.6519.9819.5019.74149,902
7/9/201420.2520.3219.8020.0040,844
7/8/201420.1520.3419.8820.2138,513
7/7/201420.5320.7220.0920.2651,240
7/3/201420.7020.7020.4420.5088,931
7/2/201420.9521.1620.5020.61464,229
7/1/201420.6521.1820.6520.9957,986
6/30/201420.6020.7620.4020.6555,232
6/27/201420.5620.7820.3220.63109,252
6/26/201420.7420.7520.4020.56102,681
6/25/201420.3820.9120.3820.82112,512
6/24/201420.4320.9519.9220.55106,766
6/23/201420.3020.6020.1520.5175,334
6/20/201420.2920.5020.1820.37109,044
6/19/201420.0120.3019.9920.1742,657
6/18/201419.7220.0819.5919.9433,855
6/17/201419.4719.8319.4719.8061,593
6/16/201419.5019.6719.3219.4156,246
6/13/201419.4619.5219.2619.5030,986
6/12/201419.8219.8219.3719.4448,673
6/11/201419.8219.9819.6619.7739,166
6/10/201419.4720.0319.4719.93222,581
6/9/201419.0619.4719.0619.4364,453
6/6/201418.8119.1518.7419.0977,244
6/5/201418.6618.8318.5018.70140,214
6/4/201418.5418.7718.2318.62105,841
6/3/201418.6218.8518.5218.5588,654
6/2/201418.6618.9018.5018.6260,911
5/30/201418.1618.8218.0818.7079,443
5/29/201418.2218.2518.0418.0892,162
5/28/201418.4418.5818.0518.11102,188
5/27/201419.0019.0718.4418.55209,341
5/23/201420.0420.0418.6518.90311,989
5/22/201421.9122.1021.5021.63111,418
5/21/201422.0122.2621.5921.9747,055
5/20/201422.5722.9821.6121.8987,368
5/19/201422.5022.8122.4122.7526,115
5/16/201421.9422.5021.8422.4935,849
5/15/201421.6522.1721.4022.0252,529
5/14/201422.1522.3021.7521.8257,624
5/13/201422.7022.7822.2422.2856,010
5/12/201422.7022.8922.4422.7566,816
5/9/201421.7422.6321.7422.4943,947
5/8/201421.9622.5421.6221.9033,663
5/7/201421.8322.0321.4921.9553,353
5/6/201422.1022.2421.8521.8780,529
5/5/201422.3122.3722.0422.2442,958
5/2/201422.5222.9022.2722.4632,213
5/1/201422.7322.8022.1422.4260,606
4/30/201422.8022.9122.4722.8458,480
4/29/201422.7422.9722.5822.82120,045
4/28/201422.7323.0122.3322.5831,399
4/25/201422.7822.9022.3822.5754,017
4/24/201422.9122.9722.6322.8230,400
4/23/201422.8723.2522.5722.72174,174
4/22/201422.9523.1622.8522.9432,124
4/21/201422.8622.9722.7222.8555,456
4/17/201422.3322.9322.3322.7549,965
4/16/201422.5822.6522.3522.4426,196
4/15/201422.3622.9321.9322.3590,273
4/14/201422.1123.1721.9922.38181,325
4/11/201422.1722.2121.7121.8357,793
4/10/201422.5222.6222.1122.2656,048
4/9/201422.7022.7722.3222.6260,483
4/8/201422.7123.0622.5522.6337,112
4/7/201422.5222.7521.9322.6154,529
4/4/201423.3223.6522.3922.6165,765
4/3/201423.1023.2523.0023.1288,221
4/2/201423.0023.6022.9623.26203,160
4/1/201423.0023.1222.8423.07134,318
3/31/201422.9923.1922.8523.04143,737
3/28/201422.9623.1422.8523.0057,579
3/27/201422.8523.1322.7423.0180,912
3/26/201423.4023.5922.8122.8166,917
3/25/201423.6623.6622.9323.37123,709
3/24/201423.8024.0523.0023.53151,733
3/21/201425.1526.2023.7023.70275,322
3/20/201425.2325.4524.7124.94151,317
3/19/201425.7725.7725.2025.3940,922
3/18/201426.1726.2725.6225.8454,563
3/17/201426.3026.5025.9926.0840,003
3/14/201426.1026.5026.0226.1512,661
3/13/201426.2626.5225.8926.2553,846
3/12/201426.1926.4526.1426.2623,080
3/11/201426.9226.9226.1826.3923,556
3/10/201427.0227.4426.7326.9634,616
3/7/201426.8727.2426.4427.1526,857
3/6/201426.5126.8525.9826.6833,052
3/5/201426.7226.8026.1226.5226,481
Trading Center