Finance Home - My Yahoo - Yahoo! - Help

Sunday, December 20, 2009, 10:47AM ET - U.S. Markets Closed. Dow  0.20% Nasdaq  1.45%

Shoe Carnival Inc. (SCVL)

On Dec 18: 19.44   0.90 (4.42%)

MORE ON SCVL

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 18-Dec-09 20.41 20.50 19.32 19.44 115,700 19.44 17-Dec-09 19.70 20.35 19.45 20.34 104,500 20.34 16-Dec-09 20.16 20.25 19.70 19.75 59,800 19.75 15-Dec-09 20.52 20.67 19.94 19.97 63,300 19.97 14-Dec-09 20.05 20.58 20.00 20.52 102,200 20.52 11-Dec-09 19.81 19.90 19.54 19.87 52,000 19.87 10-Dec-09 19.71 19.88 19.23 19.33 41,200 19.33 9-Dec-09 19.40 19.71 18.71 19.70 54,700 19.70 8-Dec-09 19.58 19.99 19.18 19.22 84,300 19.22 7-Dec-09 19.21 20.13 19.13 19.81 94,100 19.81 4-Dec-09 18.66 19.24 18.30 19.21 148,400 19.21 3-Dec-09 19.06 19.10 18.28 18.69 94,300 18.69 2-Dec-09 18.62 19.06 18.31 19.00 72,600 19.00 1-Dec-09 18.24 18.77 18.08 18.69 91,200 18.69 30-Nov-09 17.76 18.30 17.39 18.09 127,700 18.09 27-Nov-09 17.54 18.20 17.39 17.85 33,700 17.85 25-Nov-09 17.96 18.45 17.65 18.35 116,000 18.35 24-Nov-09 17.64 18.23 17.20 18.04 124,700 18.04 23-Nov-09 17.39 18.16 17.02 17.78 217,400 17.78 20-Nov-09 16.93 17.69 16.93 17.39 135,000 17.39 19-Nov-09 19.54 19.54 16.56 16.99 269,300 16.99 18-Nov-09 15.52 17.23 15.52 17.17 278,300 17.17 17-Nov-09 15.61 15.66 15.03 15.47 124,200 15.47 16-Nov-09 15.43 16.28 15.43 15.75 140,600 15.75 13-Nov-09 15.17 15.65 14.85 15.33 20,000 15.33 12-Nov-09 15.34 15.41 15.03 15.08 35,300 15.08 11-Nov-09 15.40 15.63 15.23 15.41 48,000 15.41 10-Nov-09 15.08 15.31 15.03 15.21 30,900 15.21 9-Nov-09 15.13 15.26 15.00 15.22 26,600 15.22 6-Nov-09 14.76 15.10 14.76 14.92 14,300 14.92 5-Nov-09 15.02 15.43 14.78 14.97 45,500 14.97 4-Nov-09 15.58 16.35 14.90 14.90 40,100 14.90 3-Nov-09 14.97 16.03 14.97 15.62 38,300 15.62 2-Nov-09 15.08 15.13 14.69 15.13 48,700 15.13 30-Oct-09 14.90 15.13 14.90 15.01 38,700 15.01 29-Oct-09 15.16 15.65 14.97 15.01 74,700 15.01 28-Oct-09 15.65 15.97 14.90 15.02 54,700 15.02 27-Oct-09 16.43 16.80 15.60 15.62 21,100 15.62 26-Oct-09 17.06 17.15 16.41 16.41 24,400 16.41 23-Oct-09 17.34 17.34 16.52 17.05 23,700 17.05 22-Oct-09 17.18 17.38 16.95 17.36 29,800 17.36 21-Oct-09 16.56 17.30 16.56 17.00 35,300 17.00 20-Oct-09 16.42 16.71 16.37 16.66 19,900 16.66 19-Oct-09 16.63 17.06 16.50 16.77 28,000 16.77 16-Oct-09 16.75 16.79 16.14 16.45 29,100 16.45 15-Oct-09 16.45 16.89 15.85 16.86 28,300 16.86 14-Oct-09 16.49 16.59 15.79 16.55 19,500 16.55 13-Oct-09 16.32 16.44 16.19 16.29 21,100 16.29 12-Oct-09 16.36 16.50 16.12 16.31 13,700 16.31 9-Oct-09 16.25 16.44 16.05 16.44 16,500 16.44 8-Oct-09 16.25 16.48 16.17 16.24 21,500 16.24 7-Oct-09 16.12 16.52 15.52 16.25 31,900 16.25 6-Oct-09 15.64 16.41 15.17 16.25 74,900 16.25 5-Oct-09 14.85 15.45 14.85 15.35 21,700 15.35 2-Oct-09 14.96 15.37 14.84 15.10 25,100 15.10 1-Oct-09 15.27 15.60 15.05 15.06 31,500 15.06 30-Sep-09 15.85 15.85 15.07 15.42 55,800 15.42 29-Sep-09 15.91 16.11 15.28 15.80 21,100 15.80 28-Sep-09 15.80 16.33 15.23 16.03 19,700 16.03 25-Sep-09 15.31 16.10 15.31 15.74 27,300 15.74 24-Sep-09 15.74 15.86 15.33 15.41 62,800 15.41 23-Sep-09 15.46 15.90 14.86 14.94 16,000 14.94 22-Sep-09 15.70 16.04 15.37 15.38 19,400 15.38 21-Sep-09 15.80 15.98 15.44 15.60 24,900 15.60 18-Sep-09 15.82 16.15 15.47 15.98 51,900 15.98 17-Sep-09 15.66 15.89 15.61 15.77 9,400 15.77 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions