$18.87 -0.18 (%) Shoe Carnival Inc - NASDAQ

Sep. 19, 2014 | 03:36 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCVL historical data

Date Open High Low Close Volume
9/18/201418.9419.0718.8719.0544,372
9/17/201418.8719.0018.7418.8963,970
9/16/201418.6118.9918.5718.8171,913
9/15/201419.0219.0418.5518.6574,431
9/12/201419.2519.2518.7318.9649,441
9/11/201418.6719.2518.6719.2478,996
9/10/201418.6318.8318.5018.7468,049
9/9/201419.3019.3018.6918.7156,511
9/8/201419.4119.5719.1119.3160,923
9/5/201419.7019.7219.2819.4169,858
9/4/201420.0020.1519.5419.85614,005
9/3/201422.1522.5922.0122.16180,432
9/2/201421.7022.0821.7022.0174,573
8/29/201421.5821.8421.4121.5345,828
8/28/201421.2721.8121.2721.5861,969
8/27/201421.8921.9621.5921.8559,832
8/26/201421.7121.9921.4121.82102,789
8/25/201421.5121.8021.4221.6238,802
8/22/201421.1821.5421.1121.4256,927
8/21/201421.0321.4020.9921.1567,512
8/20/201420.8021.3020.7021.1464,678
8/19/201420.6120.9420.4720.8589,532
8/18/201420.2720.5819.9820.5376,292
8/15/201419.9020.0619.6619.95127,873
8/14/201419.5219.8419.4519.7444,234
8/13/201419.5019.6219.1819.5777,731
8/12/201419.7019.7819.3419.4540,976
8/11/201420.0620.8719.6719.6969,243
8/8/201419.4520.0217.8219.90110,568
8/7/201419.1819.6319.0419.51382,831
8/6/201417.8718.6417.8718.4660,288
8/5/201417.4618.8117.4617.9388,445
8/4/201417.6317.7017.4017.50132,610
8/1/201417.8617.9217.3017.4068,692
7/31/201417.8918.0617.6617.80219,883
7/30/201418.1218.2017.9118.0735,008
7/29/201417.8318.1917.7818.0362,683
7/28/201418.1218.2317.7817.8149,321
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center