Shoe Carnival Inc $22.75

up +0.31


17/4/2014 08:10 PM  |  NASDAQ : SCVL  
Industries : Retail / Apparel Stores
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCVL historical data

Date Open High Low Close Volume
4/17/201422.3322.9322.3322.7549,965
4/16/201422.5822.6522.3522.4426,196
4/15/201422.3622.9321.9322.3590,273
4/14/201422.1123.1721.9922.38181,325
4/11/201422.1722.2121.7121.8357,793
4/10/201422.5222.6222.1122.2656,048
4/9/201422.7022.7722.3222.6260,483
4/8/201422.7123.0622.5522.6337,112
4/7/201422.5222.7521.9322.6154,529
4/4/201423.3223.6522.3922.6165,765
4/3/201423.1023.2523.0023.1288,221
4/2/201423.0023.6022.9623.26203,160
4/1/201423.0023.1222.8423.07134,318
3/31/201422.9923.1922.8523.04143,737
3/28/201422.9623.1422.8523.0057,579
3/27/201422.8523.1322.7423.0180,912
3/26/201423.4023.5922.8122.8166,917
3/25/201423.6623.6622.9323.37123,709
3/24/201423.8024.0523.0023.53151,733
3/21/201425.1526.2023.7023.70275,322
3/20/201425.2325.4524.7124.94151,317
3/19/201425.7725.7725.2025.3940,922
3/18/201426.1726.2725.6225.8454,563
3/17/201426.3026.5025.9926.0840,003
3/14/201426.1026.5026.0226.1512,661
3/13/201426.2626.5225.8926.2553,846
3/12/201426.1926.4526.1426.2623,080
3/11/201426.9226.9226.1826.3923,556
3/10/201427.0227.4426.7326.9634,616
3/7/201426.8727.2426.4427.1526,857
3/6/201426.5126.8525.9826.6833,052
3/5/201426.7226.8026.1226.5226,481
3/4/201426.0827.1425.9926.85179,394
3/3/201425.6825.8025.1825.7439,460
2/28/201425.9726.1525.6925.8470,486
2/27/201425.7126.0125.4225.8932,796
2/26/201425.4226.1825.2425.8341,874
2/25/201425.5625.7025.2425.4428,542
2/24/201425.7225.9125.4225.5022,053
2/21/201425.7226.2725.4325.7644,948
2/20/201425.1225.9725.1225.5533,376
2/19/201425.6926.0825.0725.3732,396
2/18/201425.3025.9125.2925.8537,321
2/14/201425.3525.4024.9025.3239,064
2/13/201424.4125.4624.4125.3861,887
2/12/201424.6824.9224.4324.6536,629
2/11/201424.1924.6423.6724.5930,061
2/10/201424.2924.4023.7524.1134,601
2/7/201424.3824.7124.1524.3744,734
2/6/201424.0624.4723.6024.3861,109
2/5/201423.9924.1723.7023.9149,566
2/4/201424.2024.2223.9624.1342,479
2/3/201424.7524.9924.0124.1885,868
1/31/201425.0525.5024.6124.70127,003
1/30/201424.3625.9124.2625.44148,973
1/29/201424.3424.3423.8524.0552,534
1/28/201423.8524.2523.8524.2074,314
1/27/201424.0224.2923.8923.93103,885
1/24/201423.7624.1323.5924.0377,513
1/23/201424.1124.2923.7523.9838,101
1/22/201424.3724.3724.1524.1517,471
1/21/201424.4424.5224.0924.3244,976
1/17/201424.4524.4524.0424.3841,795
1/16/201424.7725.1924.2624.4244,977
1/15/201424.7824.9924.6524.8239,505
1/14/201425.3825.4124.7524.8057,653
1/13/201425.8726.0324.8125.37178,469
1/10/201425.4926.4525.3925.92287,435
1/9/201427.8627.8626.9427.3339,482
1/8/201428.5028.5027.7327.8638,655
1/7/201429.0929.7528.5828.6450,950
1/6/201429.3929.4428.7628.8470,652
1/3/201429.1229.5529.1229.3830,240
1/2/201428.9829.2328.7529.1077,547
12/31/201329.0029.1128.8429.0128,374
12/30/201329.0729.1528.8829.0366,293
12/27/201328.9229.1628.5529.1332,723
12/26/201329.0729.1128.7328.8117,348
12/24/201328.5529.0028.5528.7913,902
12/23/201328.9729.2528.6328.7435,117
12/20/201328.6529.2228.0328.84108,705
12/19/201328.7728.8028.4028.5140,663
12/18/201328.6429.0928.3428.8662,858
12/17/201328.4728.7928.3928.5174,689
12/16/201328.3228.7628.2328.6649,893
12/13/201328.2628.6928.1828.2839,076
12/12/201328.1828.5928.0328.2836,688
12/11/201328.7528.7528.0128.0937,212
12/10/201328.1528.4028.0028.2053,384
12/9/201328.0528.1927.6428.1944,379
12/6/201328.3228.6227.9128.1244,581
12/5/201328.2128.4127.9328.1322,536
12/4/201328.6929.2127.9128.12111,097
12/3/201327.4729.4027.4728.71194,195
12/2/201328.9328.9327.2227.4760,353
11/29/201328.6829.0028.4728.9330,505
11/27/201327.4728.4727.4028.4644,240
11/26/201327.2027.6026.9527.4916,393
11/25/201326.6027.4026.6027.0420,984
11/22/201326.4826.6026.1726.5020,725
Trading Center