Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Comscore Inc (NQ: SCOR )

13.78 -0.22 (-1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 3.350 3.360 3.260 3.340 274,348 +0.01(+0.30%)
Dec 30, 2021 3.340 3.400 3.304 3.330 163,469 -0.02(-0.60%)
Dec 29, 2021 3.360 3.490 3.320 3.350 177,224 -0.03(-0.89%)
Dec 28, 2021 3.450 3.490 3.320 3.380 226,717 -0.09(-2.59%)
Dec 27, 2021 3.470 3.525 3.340 3.470 166,341 +0.02(+0.58%)
Dec 23, 2021 3.320 3.460 3.240 3.450 307,978 +0.15(+4.55%)
Dec 22, 2021 3.300 3.350 3.240 3.300 141,911 +0.02(+0.61%)
Dec 21, 2021 3.210 3.320 3.210 3.280 175,888 +0.08(+2.50%)
Dec 20, 2021 3.220 3.220 3.090 3.200 276,502 -0.07(-2.14%)
Dec 17, 2021 3.160 3.300 3.090 3.270 431,159 +0.13(+4.14%)
Dec 16, 2021 3.220 3.300 3.090 3.140 240,131 -0.07(-2.18%)
Dec 15, 2021 3.180 3.250 3.100 3.210 712,791 +0.02(+0.63%)
Dec 14, 2021 3.290 3.310 3.120 3.190 949,704 -0.12(-3.63%)
Dec 13, 2021 3.330 3.390 3.250 3.310 253,482 -0.06(-1.78%)
Dec 10, 2021 3.430 3.480 3.345 3.370 255,353 -0.05(-1.46%)
Dec 09, 2021 3.530 3.560 3.410 3.420 172,479 -0.10(-2.84%)
Dec 08, 2021 3.380 3.550 3.350 3.520 154,533 +0.13(+3.83%)
Dec 07, 2021 3.380 3.470 3.350 3.390 201,196 +0.01(+0.30%)
Dec 06, 2021 3.300 3.400 3.270 3.380 406,420 +0.07(+2.11%)
Dec 03, 2021 3.430 3.450 3.290 3.310 425,065 -0.12(-3.50%)
Dec 02, 2021 3.370 3.445 3.280 3.430 580,491 +0.03(+0.88%)
Dec 01, 2021 3.540 3.540 3.400 3.400 384,622 -0.07(-2.02%)
Nov 30, 2021 3.530 3.560 3.440 3.470 407,525 -0.07(-1.98%)
Nov 29, 2021 3.570 3.620 3.500 3.540 294,269 -0.03(-0.84%)
Nov 26, 2021 3.630 3.690 3.500 3.570 242,567 -0.08(-2.19%)
Nov 24, 2021 3.600 3.840 3.530 3.650 334,596 +0.00(+0.00%)
Nov 23, 2021 3.690 3.740 3.530 3.650 449,159 -0.01(-0.27%)
Nov 22, 2021 3.790 3.810 3.640 3.660 532,560 -0.09(-2.40%)
Nov 19, 2021 3.790 3.840 3.730 3.750 301,490 -0.04(-1.06%)
Nov 18, 2021 3.740 3.820 3.790 3.790 687,624 +0.07(+1.88%)
Nov 17, 2021 3.650 3.775 3.600 3.720 722,728 +0.07(+1.92%)
Nov 16, 2021 3.640 3.680 3.545 3.650 596,002 +0.02(+0.55%)
Nov 15, 2021 3.680 3.740 3.580 3.630 521,123 -0.06(-1.63%)
Nov 12, 2021 3.710 3.720 3.634 3.690 388,092 +0.00(+0.00%)
Nov 11, 2021 3.830 3.880 3.650 3.690 536,103 -0.09(-2.38%)
Nov 10, 2021 3.800 3.780 512,209 -0.02(-0.53%)
Nov 09, 2021 3.900 3.940 3.720 3.800 1,048,014 +0.16(+4.40%)
Nov 08, 2021 3.760 3.760 3.580 3.640 539,320 -0.10(-2.67%)
Nov 05, 2021 3.970 3.980 3.710 3.740 579,356 -0.17(-4.35%)
Nov 04, 2021 3.970 4.070 3.880 3.910 307,634 -0.05(-1.26%)
Nov 03, 2021 3.870 4.050 3.830 3.960 310,619 +0.08(+2.06%)
Nov 02, 2021 3.900 3.930 3.820 3.880 195,431 -0.03(-0.77%)
Nov 01, 2021 3.930 3.950 3.860 3.910 175,682 +0.00(+0.00%)
Oct 29, 2021 3.870 3.940 3.840 3.910 158,658 +0.02(+0.51%)
Oct 28, 2021 3.750 3.930 3.750 3.890 404,761 +0.15(+4.01%)
Oct 27, 2021 3.610 3.794 3.630 3.740 256,432 +0.09(+2.47%)
Oct 26, 2021 3.560 3.650 146,648 +0.09(+2.53%)
Oct 25, 2021 3.430 3.580 3.410 3.560 265,359 +0.15(+4.40%)
Oct 22, 2021 3.490 3.500 3.370 3.410 705,753 -0.10(-2.85%)
Oct 21, 2021 3.570 3.660 3.490 3.510 193,987 -0.06(-1.68%)
Oct 20, 2021 3.550 3.770 3.540 3.570 157,199 -0.01(-0.28%)
Oct 19, 2021 3.640 3.660 3.515 3.580 290,021 -0.06(-1.65%)
Oct 18, 2021 3.570 3.708 3.570 3.640 206,350 -0.04(-1.09%)
Oct 15, 2021 3.810 3.845 3.670 3.680 249,192 -0.08(-2.13%)
Oct 14, 2021 3.760 3.830 3.740 3.760 141,421 +0.03(+0.80%)
Oct 13, 2021 3.660 3.750 3.580 3.730 218,873 +0.08(+2.19%)
Oct 12, 2021 3.610 3.680 3.535 3.650 252,483 +0.03(+0.83%)
Oct 11, 2021 3.680 3.767 3.600 3.620 214,701 -0.09(-2.43%)
Oct 08, 2021 3.720 3.720 3.670 3.710 183,850 -0.01(-0.27%)
Oct 07, 2021 3.680 3.770 3.640 3.720 412,100 +0.05(+1.36%)
Oct 06, 2021 3.730 3.790 3.665 3.670 480,826 -0.12(-3.17%)
Oct 05, 2021 3.840 3.900 3.730 3.790 205,673 -0.04(-1.04%)
Oct 04, 2021 3.900 3.950 3.725 3.830 293,180 -0.08(-2.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.