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 (%)
Aug 31, 2021 3.870 3.940 3.750 3.880 659,158 +0.06(+1.57%)
Aug 30, 2021 3.970 4.050 3.790 3.820 475,763 -0.14(-3.54%)
Aug 27, 2021 3.820 4.010 3.810 3.960 387,952 +0.15(+3.94%)
Aug 26, 2021 3.830 3.950 3.780 3.810 609,011 -0.03(-0.78%)
Aug 25, 2021 3.670 3.930 3.610 3.840 850,017 +0.15(+4.07%)
Aug 24, 2021 3.650 3.740 3.650 3.690 555,841 +0.03(+0.82%)
Aug 23, 2021 3.580 3.685 3.550 3.660 500,652 +0.15(+4.27%)
Aug 20, 2021 3.450 3.610 3.123 3.510 338,251 +0.02(+0.57%)
Aug 19, 2021 3.390 3.640 3.310 3.490 853,104 +0.08(+2.35%)
Aug 18, 2021 3.330 3.430 3.310 3.410 448,322 +0.08(+2.40%)
Aug 17, 2021 3.360 3.380 3.260 3.330 600,339 -0.06(-1.77%)
Aug 16, 2021 3.410 3.450 3.310 3.390 475,126 -0.02(-0.59%)
Aug 13, 2021 3.310 3.475 3.260 3.410 1,483,080 +0.26(+8.25%)
Aug 12, 2021 3.160 3.265 3.110 3.150 809,047 -0.01(-0.32%)
Aug 11, 2021 3.200 3.350 3.100 3.160 1,453,207 +0.04(+1.28%)
Aug 10, 2021 3.410 3.490 2.990 3.120 4,081,210 -0.91(-22.58%)
Aug 09, 2021 3.940 4.047 3.885 4.030 563,011 +0.12(+3.07%)
Aug 06, 2021 3.990 4.040 3.900 3.910 306,964 -0.04(-1.01%)
Aug 05, 2021 3.870 4.040 3.860 3.950 217,031 +0.09(+2.33%)
Aug 04, 2021 3.886 3.990 3.825 3.860 554,415 -0.08(-2.03%)
Aug 03, 2021 4.050 4.050 3.880 3.940 476,653 -0.11(-2.72%)
Aug 02, 2021 4.050 4.120 4.020 4.050 162,602 +0.04(+1.00%)
Jul 30, 2021 4.060 4.150 3.990 4.010 364,927 -0.10(-2.43%)
Jul 29, 2021 4.130 4.170 4.070 4.110 194,979 -0.01(-0.24%)
Jul 28, 2021 3.930 4.150 3.905 4.120 301,956 +0.18(+4.57%)
Jul 27, 2021 4.040 4.080 3.930 3.940 485,509 -0.10(-2.48%)
Jul 26, 2021 4.120 4.120 3.920 4.040 606,598 -0.14(-3.35%)
Jul 23, 2021 4.210 4.320 4.120 4.180 264,690 +0.01(+0.24%)
Jul 22, 2021 4.310 4.340 4.110 4.170 508,695 -0.11(-2.57%)
Jul 21, 2021 4.070 4.305 4.050 4.280 831,709 +0.24(+5.94%)
Jul 20, 2021 4.080 4.180 3.940 4.040 714,800 -0.04(-0.98%)
Jul 19, 2021 4.000 4.140 3.955 4.080 243,337 +0.01(+0.25%)
Jul 16, 2021 4.290 4.290 4.055 4.070 424,654 -0.18(-4.24%)
Jul 15, 2021 4.200 4.310 4.130 4.250 339,162 +0.02(+0.47%)
Jul 14, 2021 4.330 4.330 4.230 4.230 277,082 -0.07(-1.63%)
Jul 13, 2021 4.340 4.390 4.270 4.300 356,287 -0.10(-2.27%)
Jul 12, 2021 4.500 4.550 4.330 4.400 505,206 -0.14(-3.08%)
Jul 09, 2021 4.550 4.565 4.390 4.540 223,543 +0.05(+1.11%)
Jul 08, 2021 4.400 4.580 4.360 4.490 230,416 -0.08(-1.75%)
Jul 07, 2021 4.740 4.800 4.490 4.570 880,381 -0.17(-3.59%)
Jul 06, 2021 4.820 4.930 4.650 4.740 314,520 -0.13(-2.67%)
Jul 02, 2021 4.950 4.980 4.780 4.870 403,757 -0.12(-2.40%)
Jul 01, 2021 5.130 5.150 4.930 4.990 393,776 -0.01(-0.20%)
Jun 30, 2021 4.950 5.060 4.841 5.000 537,600 -0.05(-0.99%)
Jun 29, 2021 4.810 5.250 4.800 5.050 1,426,166 +0.25(+5.21%)
Jun 28, 2021 4.800 5.040 4.670 4.800 1,524,884 +0.26(+5.73%)
Jun 25, 2021 4.680 4.740 4.530 4.540 1,186,360 -0.12(-2.58%)
Jun 24, 2021 4.560 4.720 4.530 4.660 579,855 +0.17(+3.79%)
Jun 23, 2021 4.460 4.614 4.405 4.490 1,474,274 -0.02(-0.44%)
Jun 22, 2021 4.190 4.510 4.170 4.510 1,489,143 +0.34(+8.15%)
Jun 21, 2021 4.170 4.250 4.120 4.170 580,083 +0.07(+1.71%)
Jun 18, 2021 4.230 4.280 4.065 4.100 591,453 -0.22(-5.09%)
Jun 17, 2021 4.380 4.470 4.220 4.320 359,334 -0.07(-1.59%)
Jun 16, 2021 4.350 4.410 4.250 4.390 298,321 +0.03(+0.69%)
Jun 15, 2021 4.480 4.515 4.320 4.360 260,963 -0.10(-2.24%)
Jun 14, 2021 4.690 4.720 4.430 4.460 350,794 -0.15(-3.25%)
Jun 11, 2021 4.680 4.739 4.560 4.610 377,211 -0.01(-0.22%)
Jun 10, 2021 4.660 4.790 4.490 4.620 396,656 +0.02(+0.43%)
Jun 09, 2021 4.730 4.730 4.450 4.600 692,570 -0.13(-2.75%)
Jun 08, 2021 4.910 4.934 4.670 4.730 858,881 -0.12(-2.47%)
Jun 07, 2021 4.670 4.990 4.520 4.850 1,169,292 +0.10(+2.11%)
Jun 04, 2021 4.210 4.810 4.210 4.750 1,893,072 +0.43(+9.95%)
Jun 03, 2021 4.200 4.380 4.130 4.320 1,153,255 +0.41(+10.49%)
Jun 02, 2021 4.030 4.030 3.860 3.910 427,891 -0.09(-2.25%)
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.