$22.19 +0.30 (%) Shoe Carnival Inc - NASDAQ

Feb. 8, 2016 | 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
2/8/201621.7422.2921.2622.1983,953
2/5/201622.2922.7221.7721.8986,607
2/4/201622.8723.2422.3722.5541,805
2/3/201623.4123.4622.7223.0661,971
2/2/201623.4623.7723.1723.2757,442
2/1/201623.0523.6222.6623.5145,317
1/29/201623.0023.2422.4223.1992,576
1/28/201622.6623.0522.5922.8769,533
1/27/201622.9822.9822.2322.3966,632
1/26/201622.8223.8422.2423.0265,647
1/25/201623.1223.2722.5422.6454,886
1/22/201623.5623.6621.4923.19106,699
1/21/201623.2223.4622.9223.16105,464
1/20/201621.5423.3220.9823.08158,310
1/19/201622.2222.3321.3921.80130,727
1/15/201621.7222.1321.1822.07104,099
1/14/201622.3122.6121.9522.25216,370
1/13/201622.2622.4421.8322.12116,710
1/12/201622.2022.3121.5022.1598,047
1/11/201622.0022.9621.3921.82169,825
1/8/201623.1123.1521.7621.78126,207
1/7/201622.7123.5422.7123.17121,528
1/6/201623.2723.9323.2723.35139,439
1/5/201623.2923.9923.0123.68105,133
1/4/201622.6723.2622.3023.18120,994
12/31/201523.1823.5622.8223.2083,144
12/30/201524.0424.1823.2423.2778,741
12/29/201524.0724.4423.8824.0360,368
12/28/201524.5024.5023.7424.07116,365
12/24/201524.7524.8123.8124.4087,227
12/23/201524.2025.1724.1324.82162,181
12/22/201523.2724.2523.0024.0283,071
12/21/201523.4223.5522.9023.13155,926
12/18/201523.0423.5122.9223.30143,344
12/17/201523.4623.4622.8323.21115,114
12/16/201522.9823.5422.8423.3486,679
12/15/201523.0023.3122.4222.89159,320
12/14/201523.3223.5922.5522.87207,405
12/11/201522.7324.4322.7323.38202,324
12/10/201522.2622.9422.2622.73109,220
12/9/201521.9322.9221.9322.4697,523
12/8/201522.2922.6321.4722.18105,222
12/7/201522.3222.8421.7722.57147,573
12/4/201522.2222.7422.1022.40125,307
12/3/201522.3422.4821.6422.13167,316
12/2/201522.0722.7321.3122.35185,088
12/1/201520.0021.9219.6021.78610,062
11/30/201520.5320.6619.0919.48308,566
11/27/201519.8520.1119.5920.04177,162
11/25/201519.4620.2819.0919.89164,839
11/24/201518.8319.4718.3019.4363,784
11/23/201519.2319.3518.9019.00145,152
11/20/201519.3819.9018.8419.23172,755
11/19/201519.1919.3918.9919.2567,162
11/18/201518.8419.7818.8119.3090,160
11/17/201518.5618.9018.2618.84174,631
11/16/201518.1218.6017.9018.4994,323
11/13/201519.0119.0718.2518.25100,719
11/12/201519.1219.3017.3619.20203,352
11/11/201520.3220.3219.2519.3756,864
11/10/201520.2320.6319.7820.3898,741
11/9/201521.5921.5920.0620.21140,945
11/6/201522.1422.1421.1621.7997,987
11/5/201522.1622.6721.8422.2534,402
11/4/201522.9422.9421.8822.27105,032
11/3/201522.5423.4622.5423.0942,393
11/2/201522.4522.7522.0022.6359,698
10/30/201522.4822.8522.1622.4756,314
10/29/201522.8722.8722.2522.5456,466
10/28/201522.2323.5022.1922.87101,397
10/27/201523.2223.3422.2622.3972,219
10/26/201522.8923.3622.7423.2837,105
10/23/201523.8324.2422.7222.8599,309
10/22/201523.7224.2223.5323.8182,946
10/21/201523.5524.1223.5223.54112,122
10/20/201522.8923.7622.8923.4555,004
10/19/201522.3823.2522.2922.94136,897
10/16/201522.4022.6622.0322.40141,399
10/15/201522.3222.8022.1122.41148,784
10/14/201522.8322.8922.0322.24176,515
10/13/201523.4823.6422.6922.7943,999
10/12/201523.2523.7623.0723.5777,041
10/9/201523.4623.4622.8523.2254,804
10/8/201522.8623.5822.5023.3773,959
10/7/201523.4423.8722.6422.95173,535
10/6/201524.3024.3423.2423.3482,648
10/5/201524.1724.7523.8524.3666,204
10/2/201523.4623.9623.4623.9095,283
10/1/201523.6324.0323.5023.72140,965
9/30/201523.0923.9722.8123.80130,417
9/29/201522.8023.3922.8022.88221,167
9/28/201523.2223.2222.4622.80135,686
9/25/201523.8324.0123.1723.2694,386
9/24/201523.8824.2323.4023.60109,230
9/23/201524.0624.2223.6324.0453,667
9/22/201524.1124.5523.5423.98107,215
9/21/201525.0325.1424.2024.3698,260
9/18/201524.9925.5224.6924.81106,100
9/17/201525.3425.7725.1425.3697,363
9/16/201525.0325.3724.7525.2164,317
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center