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 (%)
Nov 30, 2022 1.390 1.400 1.330 1.350 494,311 -0.03(-2.17%)
Nov 29, 2022 1.410 1.455 1.330 1.380 414,717 -0.01(-0.72%)
Nov 28, 2022 1.420 1.485 1.389 1.390 285,846 -0.06(-4.14%)
Nov 25, 2022 1.440 1.480 1.430 1.450 65,375 -0.01(-0.68%)
Nov 23, 2022 1.490 1.510 1.450 1.460 158,734 +0.01(+0.69%)
Nov 22, 2022 1.450 1.510 1.421 1.450 145,168 -0.03(-2.03%)
Nov 21, 2022 1.550 1.550 1.460 1.480 101,043 -0.02(-1.33%)
Nov 18, 2022 1.490 1.600 1.479 1.500 203,002 +0.01(+0.67%)
Nov 17, 2022 1.520 1.600 1.420 1.490 535,168 -0.05(-3.25%)
Nov 16, 2022 1.610 1.680 1.510 1.540 216,760 -0.09(-5.52%)
Nov 15, 2022 1.700 1.710 1.600 1.630 134,281 -0.06(-3.55%)
Nov 14, 2022 1.490 1.700 1.450 1.690 333,247 +0.22(+14.97%)
Nov 11, 2022 1.420 1.490 1.410 1.470 416,601 +0.05(+3.52%)
Nov 10, 2022 1.390 1.457 1.335 1.420 256,416 +0.08(+5.97%)
Nov 09, 2022 1.220 1.378 1.220 1.340 257,643 +0.06(+4.69%)
Nov 08, 2022 1.230 1.360 1.200 1.280 473,406 +0.08(+6.67%)
Nov 07, 2022 1.050 1.230 1.030 1.200 902,427 +0.18(+17.65%)
Nov 04, 2022 1.050 1.080 1.000 1.020 453,689 -0.03(-2.86%)
Nov 03, 2022 1.140 1.140 1.045 1.050 157,433 -0.08(-7.08%)
Nov 02, 2022 1.200 1.200 1.130 1.130 92,771 -0.08(-6.61%)
Nov 01, 2022 1.230 1.250 1.200 1.210 181,440 +0.00(+0.00%)
Oct 31, 2022 1.180 1.230 1.180 1.210 216,587 +0.03(+2.54%)
Oct 28, 2022 1.150 1.210 1.120 1.180 126,251 +0.02(+1.72%)
Oct 27, 2022 1.210 1.220 1.160 1.160 74,111 -0.05(-4.13%)
Oct 26, 2022 1.200 1.240 1.160 1.210 119,788 -0.01(-0.82%)
Oct 25, 2022 1.190 1.250 1.180 1.220 279,935 +0.04(+3.39%)
Oct 24, 2022 1.180 1.180 1.120 1.180 200,464 +0.03(+2.61%)
Oct 21, 2022 1.170 1.170 1.130 1.150 137,979 +0.00(+0.00%)
Oct 20, 2022 1.140 1.160 1.120 1.150 301,249 +0.03(+2.68%)
Oct 19, 2022 1.170 1.170 1.110 1.120 548,415 -0.05(-4.27%)
Oct 18, 2022 1.180 1.200 1.160 1.170 211,022 -0.01(-0.85%)
Oct 17, 2022 1.150 1.220 1.150 1.180 278,312 +0.04(+3.51%)
Oct 14, 2022 1.250 1.250 1.140 1.140 403,956 -0.10(-8.06%)
Oct 13, 2022 1.280 1.300 1.220 1.240 297,001 -0.08(-6.06%)
Oct 12, 2022 1.250 1.330 1.230 1.320 622,641 +0.05(+3.94%)
Oct 11, 2022 1.380 1.385 1.250 1.270 470,626 -0.13(-9.29%)
Oct 10, 2022 1.470 1.470 1.380 1.400 449,819 -0.06(-4.11%)
Oct 07, 2022 1.520 1.520 1.450 1.460 648,152 -0.05(-3.31%)
Oct 06, 2022 1.680 1.680 1.480 1.510 570,098 -0.04(-2.58%)
Oct 05, 2022 1.550 1.570 1.480 1.550 307,473 +0.00(+0.00%)
Oct 04, 2022 1.660 1.685 1.500 1.550 505,871 -0.06(-3.73%)
Oct 03, 2022 1.650 1.650 1.590 1.610 180,867 -0.04(-2.42%)
Sep 30, 2022 1.740 1.750 1.650 1.650 168,527 -0.09(-5.17%)
Sep 29, 2022 1.790 1.800 1.710 1.740 153,657 -0.07(-3.87%)
Sep 28, 2022 1.750 1.830 1.740 1.810 155,374 +0.05(+2.84%)
Sep 27, 2022 1.850 1.850 1.740 1.760 196,873 -0.01(-0.56%)
Sep 26, 2022 1.850 1.880 1.765 1.770 191,808 -0.08(-4.32%)
Sep 23, 2022 1.960 1.970 1.840 1.850 379,631 -0.13(-6.57%)
Sep 22, 2022 2.040 2.070 1.980 1.980 561,957 -0.06(-2.94%)
Sep 21, 2022 2.050 2.080 2.025 2.040 163,855 -0.02(-0.97%)
Sep 20, 2022 2.080 2.140 2.050 2.060 126,199 -0.04(-1.90%)
Sep 19, 2022 2.080 2.110 2.050 2.100 135,578 -0.01(-0.47%)
Sep 16, 2022 2.100 2.110 2.040 2.110 541,011 -0.01(-0.47%)
Sep 15, 2022 2.110 2.195 2.110 2.120 137,435 -0.01(-0.47%)
Sep 14, 2022 2.160 2.170 2.123 2.130 270,679 -0.04(-1.84%)
Sep 13, 2022 2.200 2.250 2.170 2.170 167,340 -0.08(-3.56%)
Sep 12, 2022 2.170 2.270 2.160 2.250 257,377 +0.07(+3.21%)
Sep 09, 2022 2.210 2.270 2.170 2.180 175,802 -0.02(-0.91%)
Sep 08, 2022 2.210 2.230 2.155 2.200 195,405 -0.04(-1.79%)
Sep 07, 2022 2.280 2.280 2.220 2.240 131,341 -0.03(-1.32%)
Sep 06, 2022 2.260 2.310 2.220 2.270 178,431 -0.03(-1.30%)
Sep 02, 2022 2.330 2.360 2.240 2.300 437,104 -0.02(-0.86%)
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.