$29.53 -0.37 (%) Shoe Carnival Inc - NASDAQ

Aug. 30, 2016 | 02:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCVL historical data

Date Open High Low Close Volume
8/29/201629.5929.9229.2329.89146,924
8/26/201629.5629.8729.1629.642,074,218
8/25/201629.9530.1229.6229.74248,363
8/24/201629.8930.1329.6330.02264,331
8/23/201629.1529.8529.1529.69912,849
8/22/201627.2627.5427.1327.5135,908
8/19/201627.1727.5127.0527.3788,266
8/18/201626.5027.2526.3127.2448,418
8/17/201626.4226.7326.1026.6183,612
8/16/201626.5926.8226.3026.4835,151
8/15/201626.4326.9126.4326.6034,447
8/12/201626.4626.6626.1326.4927,809
8/11/201626.0426.5226.0426.4330,009
8/10/201626.0226.4325.7725.8418,314
8/9/201626.3226.4125.9126.0265,924
8/8/201626.2926.5326.2826.4133,227
8/5/201625.7326.6825.7326.3847,391
8/4/201625.5525.9525.5025.6247,275
8/3/201625.1625.6325.0225.6353,463
8/2/201626.0626.0625.1925.2150,834
8/1/201626.3926.5126.0126.1768,409
7/29/201626.2026.5625.9526.3148,118
7/28/201626.3826.3825.8526.1441,542
7/27/201626.3526.6126.2326.4549,736
7/26/201626.4026.7526.1126.4044,492
7/25/201626.4726.6026.2226.4736,019
7/22/201626.5426.8825.5126.48105,629
7/21/201626.8727.0526.5326.6053,885
7/20/201626.6826.9926.3426.8264,068
7/19/201626.7127.2226.4926.6431,291
7/18/201626.5127.0426.2526.7845,003
7/15/201626.7027.0525.7626.6235,036
7/14/201626.9127.0726.5326.6626,380
7/13/201626.8127.8626.5026.8638,895
7/12/201626.6827.2226.6826.7862,791
7/11/201626.5326.7726.5226.7346,063
7/8/201625.4226.6225.4226.52101,564
7/7/201625.1625.4825.0325.4177,765
7/6/201625.3625.6825.0225.14132,995
7/5/201625.5925.7825.2925.3966,825
7/1/201625.0025.6324.9925.6171,821
6/30/201625.1725.6324.8425.0693,848
6/29/201624.2925.0824.2924.9892,799
6/28/201624.4124.7924.1624.22103,485
6/27/201625.1125.2224.2124.27173,780
6/24/201624.2025.3124.1925.21158,541
6/23/201625.2825.8224.9525.0493,616
6/22/201625.1425.5725.0025.0181,526
6/21/201625.3625.4325.0125.2286,605
6/20/201625.3625.7025.3125.3676,589
6/17/201625.0625.2024.8425.04124,121
6/16/201624.5125.2424.3825.1276,255
6/15/201624.7425.0824.5724.64121,603
6/14/201624.4724.8424.2624.8296,641
6/13/201624.5224.7824.2224.4698,208
6/10/201624.4924.9824.4424.51123,121
6/9/201624.6024.8824.3024.84188,296
6/8/201624.0624.7824.0624.6091,560
6/7/201623.9324.5523.9024.12100,001
6/6/201624.0224.3723.8324.0187,941
6/3/201623.9124.2923.9124.1197,154
6/2/201623.4224.2123.1723.9893,826
6/1/201623.2023.5422.9123.47103,871
5/31/201623.3923.7023.0723.30111,944
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center