SCVL

Shoe Carnival, Inc. Historical Stock Prices

$18.19
*  
0.57
3.04%
Get SCVL Alerts
*Delayed - data as of Sep. 22, 2014  -  Find a broker to begin trading SCVL now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-JUN-2014 TO 22-SEP-2014

Date Open High Low Close / Last Volume
16:00  18.61  18.63  18.13  18.19 66,661
09/22/2014 18.61 18.63 18.13 18.19 66,661
09/19/2014 19.12 19.21 18.73 18.76 68,879
09/18/2014 18.94 19.07 18.87 19.05 44,372
09/17/2014 18.87 19 18.74 18.89 63,970
09/16/2014 18.61 18.99 18.57 18.81 71,913
09/15/2014 19.02 19.04 18.55 18.65 74,431
09/12/2014 19.25 19.25 18.73 18.96 49,441
09/11/2014 18.67 19.25 18.67 19.24 78,996
09/10/2014 18.63 18.83 18.5 18.74 68,049
09/09/2014 19.3 19.3 18.69 18.71 56,511
09/08/2014 19.41 19.57 19.11 19.31 60,923
09/05/2014 19.7 19.72 19.28 19.41 69,858
09/04/2014 20 20.15 19.54 19.85 614,005
09/03/2014 22.15 22.59 22.01 22.16 176,284
09/02/2014 21.7 22.08 21.7 22.01 74,573
08/29/2014 21.58 21.84 21.41 21.53 45,828
08/28/2014 21.266 21.81 21.266 21.58 61,969
08/27/2014 21.89 21.955 21.585 21.85 59,832
08/26/2014 21.71 21.99 21.412 21.82 102,789
08/25/2014 21.51 21.8 21.42 21.62 38,802
08/22/2014 21.18 21.54 21.11 21.42 56,927
08/21/2014 21.03 21.4 20.99 21.15 67,512
08/20/2014 20.8 21.3 20.7 21.14 64,678
08/19/2014 20.61 20.94 20.47 20.85 89,532
08/18/2014 20.27 20.58 19.98 20.53 76,292
08/15/2014 19.9 20.06 19.66 19.95 127,873
08/14/2014 19.52 19.8396 19.45 19.74 44,234
08/13/2014 19.5 19.62 19.18 19.57 77,731
08/12/2014 19.7 19.7799 19.34 19.45 40,976
08/11/2014 20.06 20.866 19.67 19.69 69,243
08/08/2014 19.45 20.02 17.82 19.9 110,568
08/07/2014 19.18 19.63 19.04 19.51 382,831
08/06/2014 17.87 18.64 17.87 18.46 60,288
08/05/2014 17.46 18.805 17.46 17.93 88,445
08/04/2014 17.63 17.7 17.4 17.5 132,610
08/01/2014 17.86 17.9225 17.3 17.4 68,138
07/31/2014 17.89 18.06 17.66 17.8 219,883
07/30/2014 18.12 18.2 17.91 18.07 35,008
07/29/2014 17.83 18.1896 17.78 18.03 62,683
07/28/2014 18.12 18.23 17.78 17.81 48,171
07/25/2014 18.5 18.59 18.12 18.17 28,814
07/24/2014 18.37 18.75 18.37 18.54 81,079
07/23/2014 18.33 18.44 18.25 18.38 26,370
07/22/2014 18.5 19 18.25 18.27 25,471
07/21/2014 18.48 18.64 18.38 18.48 46,395
07/18/2014 18.27 18.72 18.27 18.65 70,004
07/17/2014 18.53 18.76 18.31 18.35 44,139
07/16/2014 18.94 19 18.5401 18.6 41,185
07/15/2014 19.08 19.32 18.85 18.88 45,033
07/14/2014 19.29 19.43 19 19.03 45,038
07/11/2014 19.71 19.71 19.15 19.21 52,161
07/10/2014 19.65 19.98 19.5 19.74 149,902
07/09/2014 20.25 20.32 19.8 20 40,844
07/08/2014 20.15 20.34 19.88 20.21 38,513
07/07/2014 20.53 20.72 20.09 20.26 51,240
07/03/2014 20.7 20.7 20.44 20.5 88,931
07/02/2014 20.95 21.16 20.5 20.61 464,229
07/01/2014 20.65 21.18 20.65 20.99 57,986
06/30/2014 20.6 20.76 20.4 20.65 55,232
06/27/2014 20.56 20.78 20.322 20.63 109,252
06/26/2014 20.74 20.75 20.4 20.56 102,681
06/25/2014 20.38 20.91 20.38 20.82 112,512
06/24/2014 20.43 20.95 19.9204 20.55 106,766
06/23/2014 20.3 20.6 20.15 20.51 75,334
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?