$25.91 -0.42 (%) Shoe Carnival Inc - NASDAQ

Apr. 28, 2016 | 04:00 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
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
1/5/201623.2923.9923.0123.68105,133
1/4/201622.6723.2622.3023.18120,994
12/31/201523.1823.5622.8223.2083,144
12/30/201524.0424.1823.2423.2778,741
12/29/201524.0724.4423.8824.0360,368
12/28/201524.5024.5023.7424.07116,365
12/24/201524.7524.8123.8124.4087,227
12/23/201524.2025.1724.1324.82162,181
12/22/201523.2724.2523.0024.0283,071
12/21/201523.4223.5522.9023.13155,926
12/18/201523.0423.5122.9223.30143,344
12/17/201523.4623.4622.8323.21115,114
12/16/201522.9823.5422.8423.3486,679
12/15/201523.0023.3122.4222.89159,320
12/14/201523.3223.5922.5522.87207,405
12/11/201522.7324.4322.7323.38202,324
12/10/201522.2622.9422.2622.73109,220
12/9/201521.9322.9221.9322.4697,523
12/8/201522.2922.6321.4722.18105,222
12/7/201522.3222.8421.7722.57147,573
12/4/201522.2222.7422.1022.40125,307
12/3/201522.3422.4821.6422.13167,316
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center