$24.54 0.00 (%) Shoe Carnival Inc - NASDAQ

Feb. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCVL historical data

Date Open High Low Close Volume
2/27/201524.3924.8624.3924.5433,562
2/26/201524.3724.5523.9124.5032,190
2/25/201524.1624.5324.0524.3145,363
2/24/201523.8024.8623.8024.1151,257
2/23/201523.6223.7923.2223.7346,139
2/20/201523.2423.8623.1423.6937,551
2/19/201523.0223.4523.0023.1642,594
2/18/201523.7023.8522.2023.1553,055
2/17/201524.1424.1423.6323.7934,602
2/13/201524.2124.2123.8224.0263,710
2/12/201524.1424.2023.8424.0853,358
2/11/201523.9624.5223.8524.0028,332
2/10/201523.7324.1323.5424.0862,555
2/9/201524.5124.7423.5223.5377,505
2/6/201524.4424.9724.3724.5225,323
2/5/201524.2724.6824.1924.5243,921
2/4/201523.9924.6123.9924.2748,531
2/3/201523.6424.7423.6224.1970,924
2/2/201523.3523.7023.0223.6195,812
1/30/201523.6524.2723.1623.2288,219
1/29/201523.6123.9623.4523.9143,426
1/28/201523.7123.8623.4523.5069,229
1/27/201523.7023.9923.6023.6770,832
1/26/201523.9424.0023.5023.8967,073
1/23/201524.2924.2923.6823.9331,189
1/22/201523.6124.4323.4024.2150,631
1/21/201523.7923.9023.5023.5344,513
1/20/201524.0024.3023.4423.78110,249
1/16/201523.7024.0023.7023.9053,473
1/15/201524.2524.3223.6323.79101,953
1/14/201524.0024.2923.8524.2456,656
1/13/201525.0725.5024.0124.2464,514
1/12/201524.4425.0724.3324.9577,120
1/9/201524.5824.6624.2424.5260,697
1/8/201524.9325.0224.5524.6571,839
1/7/201524.2624.9124.0924.8981,962
1/6/201524.7324.8123.8024.1146,957
1/5/201524.8625.3724.5724.8082,793
1/2/201525.8125.8124.9725.1550,831
12/31/201425.9726.8425.5225.6992,962
12/30/201425.9526.5925.7326.0856,066
12/29/201425.7026.1625.2426.1049,483
12/26/201425.5325.7725.3825.6224,826
12/24/201425.5625.6025.3125.3714,266
12/23/201424.7425.8824.5225.59102,416
12/22/201424.5525.0724.3324.69114,422
12/19/201426.2226.2224.4524.70132,717
12/18/201426.4026.6525.9526.3465,888
12/17/201426.0526.3525.2126.32119,644
12/16/201425.1926.2924.7525.84113,415
12/15/201425.2725.5424.9625.0881,744
12/12/201424.6525.3724.6525.2588,506
12/11/201424.4325.1724.4324.8555,766
12/10/201424.2424.6823.9324.1079,136
12/9/201423.3524.2923.3524.2251,041
12/8/201423.7724.0023.1623.6050,326
12/5/201423.6824.0723.6523.7750,194
12/4/201423.2724.0322.8623.77102,744
12/3/201423.4424.5423.0823.24162,595
12/2/201421.6023.5021.3323.37487,327
12/1/201420.2620.3319.5219.6296,143
11/28/201420.0120.6919.9820.2647,469
11/26/201419.7020.0919.2920.0852,357
11/25/201419.6519.6519.2119.4744,428
11/24/201419.2219.7519.2219.5327,468
11/21/201419.5219.5919.1319.2236,817
11/20/201418.4919.3318.4919.2451,641
11/19/201418.7618.7618.3918.5222,152
11/18/201418.7918.7918.4818.7522,113
11/17/201418.9518.9918.6518.7115,685
11/14/201419.0919.1218.8419.0316,415
11/13/201419.1219.3518.7319.0126,609
11/12/201418.8219.2618.7719.0951,891
11/11/201418.8018.9918.6118.9324,740
11/10/201418.9919.0018.5518.8222,315
11/7/201418.8319.0418.8019.0428,151
11/6/201418.7719.0218.7018.9825,104
11/5/201418.8619.0518.6618.7428,773
11/4/201418.4119.1218.3618.6977,452
11/3/201418.4018.5618.3018.4264,058
10/31/201418.3418.4518.1818.4056,684
10/30/201417.8518.0717.6417.9936,382
10/29/201418.0218.0517.5717.8738,822
10/28/201417.4618.0717.2418.0474,359
10/27/201417.4617.4917.1417.4431,044
10/24/201417.9517.9517.3517.6135,742
10/23/201417.9318.0317.7917.8831,064
10/22/201418.0618.2717.6917.7463,299
10/21/201417.9918.1817.6817.9978,256
10/20/201418.0918.1917.7617.9657,513
10/17/201419.1819.2618.0118.1091,808
10/16/201418.4019.1518.4018.9165,829
10/15/201418.4318.8418.1118.63120,027
10/14/201418.1618.7518.1618.7268,998
10/13/201417.5918.3717.5118.0666,805
10/10/201416.9317.7916.9317.6786,673
10/9/201417.1017.1716.6817.0473,137
10/8/201417.0517.2216.7317.1971,170
10/7/201417.1917.2817.0317.0850,049
10/6/201417.5017.6417.2717.3153,298
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center