$24.70 -1.64 (%) Shoe Carnival Inc - NASDAQ

Dec. 19, 2014 | 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
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
12/1/201420.2620.3319.5219.6296,143
11/28/201420.0120.6919.9820.2647,469
11/26/201419.7020.0919.2920.0852,357
11/25/201419.6519.6519.2119.4744,428
11/24/201419.2219.7519.2219.5327,468
11/21/201419.5219.5919.1319.2236,817
11/20/201418.4919.3318.4919.2451,641
11/19/201418.7618.7618.3918.5222,152
11/18/201418.7918.7918.4818.7522,113
11/17/201418.9518.9918.6518.7115,685
11/14/201419.0919.1218.8419.0316,415
11/13/201419.1219.3518.7319.0126,609
11/12/201418.8219.2618.7719.0951,891
11/11/201418.8018.9918.6118.9324,740
11/10/201418.9919.0018.5518.8222,315
11/7/201418.8319.0418.8019.0428,151
11/6/201418.7719.0218.7018.9825,104
11/5/201418.8619.0518.6618.7428,773
11/4/201418.4119.1218.3618.6977,452
11/3/201418.4018.5618.3018.4264,058
10/31/201418.3418.4518.1818.4056,684
10/30/201417.8518.0717.6417.9936,382
10/29/201418.0218.0517.5717.8738,822
10/28/201417.4618.0717.2418.0474,359
10/27/201417.4617.4917.1417.4431,044
10/24/201417.9517.9517.3517.6135,742
10/23/201417.9318.0317.7917.8831,064
10/22/201418.0618.2717.6917.7463,299
10/21/201417.9918.1817.6817.9978,256
10/20/201418.0918.1917.7617.9657,513
10/17/201419.1819.2618.0118.1091,808
10/16/201418.4019.1518.4018.9165,829
10/15/201418.4318.8418.1118.63120,027
10/14/201418.1618.7518.1618.7268,998
10/13/201417.5918.3717.5118.0666,805
10/10/201416.9317.7916.9317.6786,673
10/9/201417.1017.1716.6817.0473,137
10/8/201417.0517.2216.7317.1971,170
10/7/201417.1917.2817.0317.0850,049
10/6/201417.5017.6417.2717.3153,298
10/3/201417.7317.7317.5017.5338,581
10/2/201417.3917.7717.3917.5340,171
10/1/201417.7517.8517.4217.4778,393
9/30/201417.9517.9917.7817.8182,486
9/29/201417.5518.0217.5517.9256,577
9/26/201418.0218.2917.6417.7682,094
9/25/201418.3118.3417.9518.0255,887
9/24/201418.3218.5818.2318.4736,856
9/23/201418.1618.4418.1618.2665,956
9/22/201418.6118.6318.1318.1966,661
9/19/201419.1219.2118.7318.7668,879
9/18/201418.9419.0718.8719.0544,372
9/17/201418.8719.0018.7418.8963,970
9/16/201418.6118.9918.5718.8171,913
9/15/201419.0219.0418.5518.6574,431
9/12/201419.2519.2518.7318.9649,441
9/11/201418.6719.2518.6719.2478,996
9/10/201418.6318.8318.5018.7468,049
9/9/201419.3019.3018.6918.7156,511
9/8/201419.4119.5719.1119.3160,923
9/5/201419.7019.7219.2819.4169,858
9/4/201420.0020.1519.5419.85614,005
9/3/201422.1522.5922.0122.16180,432
9/2/201421.7022.0821.7022.0174,573
8/29/201421.5821.8421.4121.5345,828
8/28/201421.2721.8121.2721.5861,969
8/27/201421.8921.9621.5921.8559,832
8/26/201421.7121.9921.4121.82102,789
8/25/201421.5121.8021.4221.6238,802
8/22/201421.1821.5421.1121.4256,927
8/21/201421.0321.4020.9921.1567,512
8/20/201420.8021.3020.7021.1464,678
8/19/201420.6120.9420.4720.8589,532
8/18/201420.2720.5819.9820.5376,292
8/15/201419.9020.0619.6619.95127,873
8/14/201419.5219.8419.4519.7444,234
8/13/201419.5019.6219.1819.5777,731
8/12/201419.7019.7819.3419.4540,976
8/11/201420.0620.8719.6719.6969,243
8/8/201419.4520.0217.8219.90110,568
8/7/201419.1819.6319.0419.51382,831
8/6/201417.8718.6417.8718.4660,288
8/5/201417.4618.8117.4617.9388,445
8/4/201417.6317.7017.4017.50132,610
8/1/201417.8617.9217.3017.4068,692
7/31/201417.8918.0617.6617.80219,883
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center