SHOE CARNIVAL $24.41

down -0.13


18/6/2013 04:18 PM  |  NASDAQ : SCVL  |  Industries : Retail Trade / Shoe Stores
Type:

SCVL historical data

Date Open High Low Close Volume
6/18/2013 24.50 24.60 23.83 24.41 474
6/17/2013 24.36 24.74 24.15 24.54 322
6/14/2013 24.55 24.62 24.07 24.15 474
6/13/2013 23.86 24.70 23.86 24.66 473
6/12/2013 24.22 24.65 23.69 23.78 435
6/11/2013 24.51 24.66 24.09 24.10 263
6/10/2013 24.43 24.69 24.29 24.69 209
6/7/2013 24.66 24.70 24.24 24.38 329
6/6/2013 24.26 24.72 23.97 24.49 353
6/5/2013 24.41 24.61 23.97 24.33 358
6/4/2013 24.63 24.66 23.93 24.50 462
6/3/2013 24.40 24.76 24.17 24.64 715
5/31/2013 24.09 24.92 24.00 24.28 720
5/30/2013 23.54 24.79 23.26 24.23 917
5/29/2013 23.70 23.70 23.11 23.52 915
5/28/2013 24.58 25.00 23.72 23.82 1271
5/24/2013 23.35 25.37 23.00 24.46 2396
5/23/2013 21.78 22.28 21.77 22.21 311
5/22/2013 21.64 22.35 21.64 21.96 433
5/21/2013 21.74 21.87 21.49 21.69 399
5/20/2013 21.41 21.85 21.12 21.80 423
5/17/2013 21.41 21.48 21.16 21.42 262
5/16/2013 21.44 21.46 21.22 21.30 183
5/15/2013 20.95 21.47 20.86 21.44 434
5/14/2013 20.85 21.08 20.28 20.95 781
5/13/2013 21.17 21.25 20.72 20.78 328
5/10/2013 20.88 21.27 20.88 21.16 181
5/9/2013 20.82 20.99 20.63 20.82 302
5/8/2013 20.89 21.05 20.73 20.88 189
5/7/2013 20.65 21.00 20.50 20.99 290
5/6/2013 20.43 20.54 20.16 20.53 196
5/3/2013 20.18 20.72 20.18 20.37 403
5/2/2013 19.78 20.25 19.78 19.96 599
5/1/2013 20.77 21.02 19.77 19.79 693
4/30/2013 20.66 20.90 20.58 20.83 335
4/29/2013 20.87 21.04 20.45 20.75 558
4/26/2013 20.61 20.95 20.55 20.89 496
4/25/2013 20.40 20.85 20.36 20.69 293
4/24/2013 20.10 20.50 20.10 20.41 370
4/23/2013 19.77 20.19 19.67 20.16 536
4/22/2013 20.19 20.19 19.60 19.73 544
4/19/2013 20.26 20.27 19.98 20.13 621
4/18/2013 20.11 20.39 19.96 20.30 1051
4/17/2013 20.41 20.56 19.78 20.27 679
4/16/2013 20.64 20.80 20.16 20.48 821
4/15/2013 20.91 20.91 20.18 20.50 1274
4/12/2013 21.01 21.24 20.44 21.07 985
4/11/2013 20.32 20.99 20.27 20.81 604
4/10/2013 20.06 20.45 19.97 20.41 544
4/9/2013 20.40 20.43 20.03 20.12 702
4/8/2013 20.63 20.63 20.23 20.42 683
4/5/2013 20.14 20.60 19.83 20.53 691
4/4/2013 20.02 20.52 19.69 20.46 1257
4/3/2013 20.46 20.69 20.02 20.02 1400
4/2/2013 19.83 20.93 19.65 20.48 2543
4/1/2013 20.44 20.73 20.04 20.21 1793
3/28/2013 20.60 20.60 20.40 20.44 1319
3/27/2013 20.53 20.80 20.44 20.54 726
3/26/2013 21.20 21.20 20.26 20.68 1940
3/25/2013 21.10 21.17 20.71 21.14 732
3/22/2013 20.74 21.18 20.61 21.04 399
3/21/2013 21.03 21.18 20.48 20.68 445
3/20/2013 21.07 21.74 20.82 21.17 1335
3/19/2013 21.58 21.80 21.44 21.50 1144
3/18/2013 21.66 21.80 21.41 21.61 446
3/15/2013 21.73 21.80 21.62 21.76 1475
3/14/2013 21.02 21.67 21.02 21.66 736
3/13/2013 20.90 21.11 20.69 21.01 578
3/12/2013 20.71 20.85 20.49 20.56 191
3/11/2013 21.17 21.20 20.66 20.68 463
3/8/2013 20.66 21.31 20.66 21.14 2295
3/7/2013 19.30 20.73 19.19 20.52 1237
3/6/2013 19.77 19.84 19.33 19.50 551
3/5/2013 19.66 19.70 19.39 19.68 733
3/4/2013 19.51 19.84 19.50 19.65 590
3/1/2013 19.25 19.81 19.24 19.49 499
2/28/2013 19.23 19.69 19.23 19.43 976
2/27/2013 19.04 19.49 19.00 19.27 391
2/26/2013 19.52 19.73 18.98 19.05 822
2/25/2013 20.00 20.08 19.22 19.43 1007
2/22/2013 20.04 20.24 19.65 20.00 518
2/21/2013 20.24 20.34 19.86 19.93 510
2/20/2013 20.42 20.50 20.15 20.19 590
2/19/2013 20.27 20.48 20.18 20.43 572
2/15/2013 20.55 20.59 20.21 20.22 394
2/14/2013 20.57 20.61 20.31 20.44 532
2/13/2013 20.63 20.65 20.25 20.28 401
2/12/2013 20.25 20.64 20.19 20.59 573
2/11/2013 20.37 20.37 20.16 20.20 383
2/8/2013 20.35 20.57 20.16 20.35 434
2/7/2013 20.52 20.55 20.16 20.28 633
2/6/2013 20.32 20.55 20.14 20.48 567
2/5/2013 20.34 20.62 20.10 20.32 821
2/4/2013 20.47 20.68 20.10 20.21 724
2/1/2013 20.60 20.79 20.49 20.50 582
1/31/2013 20.38 20.81 20.34 20.47 552
1/30/2013 20.59 20.66 20.26 20.39 507
1/29/2013 20.90 20.94 20.46 20.52 742
1/28/2013 21.27 21.35 20.79 20.92 786
1/25/2013 21.07 21.30 21.03 21.20 700
Marketplace
Trading Center