$24.81 -1.66 (%) Shoe Carnival Inc - NASDAQ

Sep. 3, 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
9/2/201525.7128.1522.9626.47547,471
9/1/201525.4125.9725.1825.61125,668
8/31/201525.5126.0825.4725.90120,031
8/28/201525.4226.0725.4125.51119,749
8/27/201526.0726.0725.1425.6061,940
8/26/201524.9225.9224.4825.8363,385
8/25/201525.1825.3124.3224.3586,364
8/24/201524.2225.8423.3424.48129,399
8/21/201526.5126.9625.5726.01185,751
8/20/201527.5927.6226.8927.0546,649
8/19/201527.7028.2727.3427.9636,036
8/18/201528.2728.4427.8627.9941,999
8/17/201527.7928.5027.5828.3574,329
8/14/201527.3628.0027.0127.9540,801
8/13/201527.4927.7127.1427.2848,924
8/12/201527.2027.5026.7227.4141,729
8/11/201528.0428.1427.4227.4865,243
8/10/201527.3328.5927.1928.3288,349
8/7/201527.5727.5827.0027.2852,778
8/6/201528.5628.5627.3327.5750,882
8/5/201528.0528.4928.0028.4355,345
8/4/201527.7427.8327.3227.8353,156
8/3/201528.2528.5427.4827.6254,385
7/31/201528.6228.9028.2028.3136,122
7/30/201528.4628.7728.2428.5979,812
7/29/201528.1728.7128.0428.4664,847
7/28/201528.2028.4727.0228.0496,488
7/27/201527.2128.3627.1228.1494,452
7/24/201527.4927.5627.1027.2269,449
7/23/201528.0928.0927.2827.39126,099
7/22/201527.7528.1027.2628.0633,311
7/21/201528.6228.8527.0127.77137,884
7/20/201528.5628.7328.1028.62131,841
7/17/201529.1729.1728.3328.4147,169
7/16/201528.9929.5228.8929.1187,338
7/15/201529.0429.3728.7228.8146,251
7/14/201529.2529.5028.8529.0955,070
7/13/201529.2829.4928.9029.3771,692
7/10/201528.9329.0128.4228.9066,004
7/9/201529.0329.5228.4428.7568,251
7/8/201528.4528.8228.3128.5683,117
7/7/201528.5729.2528.2128.8172,255
7/6/201529.2629.5028.3228.4690,921
7/2/201529.0429.5028.9929.3955,917
7/1/201528.9329.3028.7229.1470,215
6/30/201529.1029.2128.4928.8666,449
6/29/201529.8230.0028.6628.7471,580
6/26/201528.7429.8228.7429.77246,707
6/25/201528.8228.8628.3728.5572,037
6/24/201528.7528.9828.5028.8250,951
6/23/201528.5228.9028.4828.8034,402
6/22/201528.8428.9927.9728.4440,841
6/19/201528.5128.7728.1728.6194,751
6/18/201527.6728.4627.6028.4069,059
6/17/201527.9027.9327.4627.7237,478
6/16/201527.1927.9027.0027.8866,118
6/15/201527.6627.8727.2327.29116,703
6/12/201527.7827.9427.5527.9165,132
6/11/201527.5127.9527.5127.7865,207
6/10/201527.8627.9927.4827.5646,577
6/9/201528.2228.2227.5727.7234,525
6/8/201527.7528.5827.4628.1573,345
6/5/201528.0528.0927.5927.8751,882
6/4/201528.1828.4527.7428.0246,747
6/3/201527.9228.2327.6328.1761,700
6/2/201527.7428.5227.5627.8050,223
6/1/201527.7228.1127.4027.7570,703
5/29/201527.9228.2627.4627.6471,792
5/28/201528.0028.4227.8528.0765,826
5/27/201528.7828.7827.8027.98112,474
5/26/201529.5729.5728.7328.7681,291
5/22/201527.8129.6927.7929.42274,198
5/21/201527.8428.0526.8627.85222,518
5/20/201528.8828.8827.7928.08199,256
5/19/201528.8328.9028.5028.75134,419
5/18/201528.0428.9228.0428.87100,700
5/15/201527.9428.0727.5628.0267,655
5/14/201528.1028.1027.4927.9150,290
5/13/201527.5828.5027.5428.10101,584
5/12/201526.6527.5626.2027.50128,099
5/11/201526.5227.3026.3626.8252,911
5/8/201526.9026.9026.4226.6466,141
5/7/201526.2226.9225.8026.7957,419
5/6/201526.3126.7525.9226.3663,544
5/5/201526.0026.3325.5126.3281,903
5/4/201526.2726.4725.9525.9934,661
5/1/201526.1426.3025.8426.1662,690
4/30/201526.4926.6125.9126.1167,203
4/29/201527.4927.4926.4526.5951,671
4/28/201527.6527.8427.4127.5769,126
4/27/201528.4728.5327.5927.6754,576
4/24/201528.1528.4827.9828.3370,574
4/23/201527.8328.2327.8328.0528,158
4/22/201527.9527.9927.5127.7533,568
4/21/201528.1428.2427.6927.9541,491
4/20/201527.7628.2827.2227.9698,429
4/17/201527.9828.0627.0527.3890,689
4/16/201528.1528.6628.0128.2830,445
4/15/201528.4528.5028.1728.2858,290
4/14/201528.2028.3927.7528.2895,656
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!