$29.72 +0.55 (%) Shoe Carnival Inc - NASDAQ

Dec. 8, 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
12/8/201629.4029.9028.8629.72122,302
12/7/201628.9029.3428.5429.17104,995
12/6/201628.1428.8828.0028.77155,467
12/5/201627.3328.1027.1528.03200,291
12/2/201627.4627.7627.0027.10316,571
12/1/201626.0527.9526.0527.60360,442
11/30/201626.1027.1425.9526.11327,944
11/29/201626.4127.5025.8826.151,098,233
11/28/201631.5031.5029.9730.27294,142
11/25/201631.5031.7931.3231.4536,381
11/23/201630.6531.5130.6031.5071,558
11/22/201629.2530.9429.2530.65129,995
11/21/201629.6129.9828.8729.1987,371
11/18/201629.4229.9928.2829.5992,485
11/17/201628.9029.6528.1529.65111,201
11/16/201628.4129.1528.4128.9062,629
11/15/201628.9128.9127.7728.3859,509
11/14/201629.0029.9927.7028.8593,271
11/11/201627.7629.1024.8528.80110,076
11/10/201626.7528.3126.6627.70125,537
11/9/201624.9126.7224.6926.61118,509
11/8/201625.5825.5924.9025.2373,378
11/7/201625.1025.6524.7025.5570,055
11/4/201624.6125.1224.6124.7061,514
11/3/201625.3025.4924.6824.6956,950
11/2/201624.5325.4224.5325.1373,777
11/1/201625.2425.4124.5324.6681,278
10/31/201625.1925.3724.6825.37110,339
10/28/201624.9625.2724.8225.1858,749
10/27/201625.5225.8524.9225.0153,557
10/26/201625.3626.0025.3625.5550,038
10/25/201625.7425.8925.1325.4177,236
10/24/201625.7226.1225.7225.9451,206
10/21/201625.8226.4025.4325.74102,402
10/20/201626.1126.5826.0126.0543,880
10/19/201625.8026.1825.6326.1079,513
10/18/201625.8526.1425.6425.6575,998
10/17/201625.9226.1725.7125.8357,372
10/14/201625.9126.2225.7925.9471,342
10/13/201626.8326.8325.8125.92103,867
10/12/201626.7727.2926.6826.88108,131
10/11/201627.2427.2426.7526.8554,310
10/10/201626.7927.2426.6327.2483,706
10/7/201626.8027.0626.4326.7799,285
10/6/201627.0827.0826.4826.6967,017
10/5/201626.6227.2426.4727.0862,156
10/4/201626.7326.8226.2426.70101,676
10/3/201626.7426.8126.3826.5757,454
9/30/201626.3726.8726.2726.66116,219
9/29/201626.3226.7726.1926.2786,460
9/28/201626.4626.6225.9226.2877,672
9/27/201626.3426.6526.2526.4593,956
9/26/201626.9627.1526.4126.4457,872
9/23/201626.9927.5426.9627.22109,890
9/22/201626.8727.2026.4927.16199,461
9/21/201626.7926.9126.3026.8385,480
9/20/201627.2227.3026.6126.8189,122
9/19/201627.4727.7027.1927.22104,229
9/16/201627.3127.7626.9627.47289,747
9/15/201626.9227.5526.7227.55105,705
9/14/201626.7527.0326.3526.87111,831
9/13/201626.6427.0126.3626.65138,235
9/12/201626.6227.1926.4526.78123,734
9/9/201627.1227.3226.5826.90267,736
9/8/201626.9627.4026.9327.21181,361
9/7/201626.7227.3126.6827.13219,859
9/6/201626.3327.1725.8727.15261,637
9/2/201626.1326.4225.8726.17326,348
9/1/201627.2327.7525.7826.18805,686
8/31/201629.4229.8129.0229.66342,903
8/30/201629.8029.8729.1529.47283,977
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center