$27.67 -0.66 (%) Shoe Carnival Inc - NASDAQ

Apr. 27, 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
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
2/6/201524.4424.9724.3724.5225,323
2/5/201524.2724.6824.1924.5243,921
2/4/201523.9924.6123.9924.2748,531
2/3/201523.6424.7423.6224.1970,924
2/2/201523.3523.7023.0223.6195,812
1/30/201523.6524.2723.1623.2288,219
1/29/201523.6123.9623.4523.9143,426
1/28/201523.7123.8623.4523.5069,229
1/27/201523.7023.9923.6023.6770,832
1/26/201523.9424.0023.5023.8967,073
1/23/201524.2924.2923.6823.9331,189
1/22/201523.6124.4323.4024.2150,631
1/21/201523.7923.9023.5023.5344,513
1/20/201524.0024.3023.4423.78110,249
1/16/201523.7024.0023.7023.9053,473
1/15/201524.2524.3223.6323.79101,953
1/14/201524.0024.2923.8524.2456,656
1/13/201525.0725.5024.0124.2464,514
1/12/201524.4425.0724.3324.9577,120
1/9/201524.5824.6624.2424.5260,697
1/8/201524.9325.0224.5524.6571,839
1/7/201524.2624.9124.0924.8981,962
1/6/201524.7324.8123.8024.1146,957
1/5/201524.8625.3724.5724.8082,793
1/2/201525.8125.8124.9725.1550,831
12/31/201425.9726.8425.5225.6992,962
12/30/201425.9526.5925.7326.0856,066
12/29/201425.7026.1625.2426.1049,483
12/26/201425.5325.7725.3825.6224,826
12/24/201425.5625.6025.3125.3714,266
12/23/201424.7425.8824.5225.59102,416
12/22/201424.5525.0724.3324.69114,422
12/19/201426.2226.2224.4524.70132,717
12/18/201426.4026.6525.9526.3465,888
12/17/201426.0526.3525.2126.32119,644
12/16/201425.1926.2924.7525.84113,415
12/15/201425.2725.5424.9625.0881,744
12/12/201424.6525.3724.6525.2588,506
12/11/201424.4325.1724.4324.8555,766
12/10/201424.2424.6823.9324.1079,136
12/9/201423.3524.2923.3524.2251,041
12/8/201423.7724.0023.1623.6050,326
12/5/201423.6824.0723.6523.7750,194
12/4/201423.2724.0322.8623.77102,744
12/3/201423.4424.5423.0823.24162,595
12/2/201421.6023.5021.3323.37487,327
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center