$29.49 +0.35 (%) Shoe Carnival Inc - NASDAQ

Jul. 2, 2015 | 11:33 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCVL historical data

Date Open High Low Close Volume
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
4/13/201528.4428.6928.1328.2387,682
4/10/201528.8828.8828.0828.5548,465
4/9/201528.9229.1128.3628.6623,790
4/8/201528.9629.3328.8128.9943,793
4/7/201528.9429.2328.7829.0895,068
4/6/201528.6529.2528.6528.9991,364
4/2/201529.0529.5428.7628.9893,404
4/1/201529.3529.4928.4328.99145,129
3/31/201529.1529.7929.1529.44175,304
3/30/201528.8329.4428.6329.0997,559
3/27/201528.8229.2428.4528.55170,904
3/26/201528.8029.3328.5928.92109,996
3/25/201528.7129.0428.5728.84130,825
3/24/201528.4028.9728.0228.77115,006
3/23/201527.6028.7727.4628.40192,461
3/20/201526.4527.8826.0527.62250,667
3/19/201527.1927.2524.8726.25578,854
3/18/201524.0224.4123.8924.22353,201
3/17/201524.3924.5623.9723.99103,338
3/16/201525.1925.2124.1924.2696,293
3/13/201525.4825.5324.4825.0165,935
3/12/201524.6825.4524.6025.4169,909
3/11/201524.6224.7224.3724.4539,381
3/10/201524.6624.9324.4324.5247,968
3/9/201524.2725.2224.1825.0079,113
3/6/201524.0524.6824.0524.1537,886
3/5/201524.2924.4924.0424.2528,541
3/4/201524.3624.7424.0424.2739,613
3/3/201524.7724.7724.2624.3636,132
3/2/201524.4724.9824.3124.7632,963
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
  • 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!