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 (%)
Feb 28, 2020 3.720 3.840 3.250 3.500 2,343,200 +0.51(+17.06%)
Feb 27, 2020 3.010 3.250 2.840 2.990 1,284,880 -0.13(-4.17%)
Feb 26, 2020 3.190 3.290 3.015 3.120 711,608 -0.09(-2.80%)
Feb 25, 2020 3.530 3.603 3.090 3.210 658,704 -0.33(-9.32%)
Feb 24, 2020 3.520 3.620 3.320 3.540 458,999 -0.14(-3.80%)
Feb 21, 2020 3.740 3.740 3.520 3.680 357,400 -0.06(-1.60%)
Feb 20, 2020 3.760 3.890 3.640 3.740 335,331 -0.01(-0.27%)
Feb 19, 2020 3.920 4.000 3.700 3.750 607,677 -0.16(-4.09%)
Feb 18, 2020 3.920 4.040 3.820 3.910 292,193 +0.01(+0.26%)
Feb 14, 2020 4.050 4.050 3.880 3.900 215,900 -0.14(-3.47%)
Feb 13, 2020 4.070 4.160 3.970 4.040 145,915 -0.05(-1.34%)
Feb 12, 2020 3.950 4.150 3.950 4.095 306,374 +0.19(+5.00%)
Feb 11, 2020 3.800 3.980 3.750 3.900 386,688 +0.12(+3.17%)
Feb 10, 2020 3.820 3.870 3.730 3.780 213,198 -0.09(-2.33%)
Feb 07, 2020 4.140 4.140 3.750 3.870 208,700 -0.26(-6.30%)
Feb 06, 2020 4.200 4.460 4.050 4.130 528,918 -0.02(-0.48%)
Feb 05, 2020 3.960 4.260 3.950 4.150 473,528 +0.17(+4.14%)
Feb 04, 2020 3.840 4.000 3.830 3.985 246,646 +0.07(+1.92%)
Feb 03, 2020 3.850 4.080 3.730 3.910 430,076 -0.04(-1.01%)
Jan 31, 2020 4.140 4.140 3.870 3.950 376,600 -0.21(-5.05%)
Jan 30, 2020 4.250 4.250 4.025 4.160 372,691 -0.12(-2.80%)
Jan 29, 2020 4.460 4.530 4.190 4.280 541,525 -0.20(-4.46%)
Jan 28, 2020 4.610 4.720 4.360 4.480 495,114 -0.13(-2.82%)
Jan 27, 2020 4.720 4.800 4.570 4.610 516,317 -0.29(-5.92%)
Jan 24, 2020 5.200 5.250 4.710 4.900 710,800 -0.29(-5.59%)
Jan 23, 2020 5.420 5.420 5.170 5.190 334,561 -0.23(-4.24%)
Jan 22, 2020 5.230 5.510 5.170 5.420 843,478 +0.22(+4.23%)
Jan 21, 2020 5.180 5.230 5.100 5.200 387,098 +0.02(+0.39%)
Jan 17, 2020 5.290 5.380 5.130 5.180 438,300 -0.07(-1.33%)
Jan 16, 2020 5.170 5.350 5.070 5.250 868,604 +0.13(+2.54%)
Jan 15, 2020 5.140 5.260 4.980 5.120 749,452 -0.01(-0.19%)
Jan 14, 2020 5.030 5.190 5.020 5.130 329,188 +0.09(+1.79%)
Jan 13, 2020 5.030 5.140 4.890 5.040 273,400 +0.04(+0.80%)
Jan 10, 2020 5.220 5.300 4.960 5.000 363,100 -0.22(-4.21%)
Jan 09, 2020 5.150 5.310 5.060 5.220 400,672 +0.09(+1.75%)
Jan 08, 2020 4.960 5.220 4.910 5.130 486,204 +0.16(+3.22%)
Jan 07, 2020 4.950 5.060 4.900 4.970 320,183 +0.02(+0.40%)
Jan 06, 2020 4.900 5.000 4.790 4.950 466,626 +0.05(+1.02%)
Jan 03, 2020 4.760 5.000 4.760 4.900 383,700 +0.03(+0.62%)
Jan 02, 2020 4.960 4.960 4.560 4.870 774,540 -0.07(-1.42%)
Dec 31, 2019 4.900 5.040 4.850 4.940 1,109,500 +0.05(+1.02%)
Dec 30, 2019 4.920 5.010 4.760 4.890 534,689 -0.05(-1.01%)
Dec 27, 2019 5.100 5.100 4.890 4.940 657,500 -0.05(-1.00%)
Dec 26, 2019 5.100 5.240 4.950 4.990 727,009 -0.13(-2.54%)
Dec 24, 2019 5.150 5.175 5.020 5.120 475,100 +0.04(+0.79%)
Dec 23, 2019 5.280 5.280 4.950 5.080 998,903 -0.19(-3.61%)
Dec 20, 2019 4.990 5.350 4.752 5.270 1,815,100 +0.29(+5.82%)
Dec 19, 2019 5.190 5.290 4.890 4.980 926,511 -0.21(-4.05%)
Dec 18, 2019 4.910 5.450 4.760 5.190 1,203,571 +0.29(+5.92%)
Dec 17, 2019 5.000 5.150 4.750 4.900 1,244,903 +0.22(+4.59%)
Dec 16, 2019 4.730 4.860 4.450 4.685 963,047 +0.04(+0.97%)
Dec 13, 2019 5.170 5.250 4.590 4.640 1,153,600 -0.41(-8.12%)
Dec 12, 2019 4.720 5.160 4.640 5.050 1,650,271 +0.32(+6.77%)
Dec 11, 2019 4.710 4.940 4.650 4.730 865,002 +0.02(+0.42%)
Dec 10, 2019 4.890 4.890 4.450 4.710 836,669 -0.16(-3.29%)
Dec 09, 2019 4.270 4.890 4.150 4.870 1,040,531 +0.64(+15.13%)
Dec 06, 2019 4.030 4.260 3.960 4.230 964,900 +0.26(+6.55%)
Dec 05, 2019 3.920 4.080 3.920 3.970 455,184 +0.01(+0.25%)
Dec 04, 2019 3.990 4.022 3.890 3.960 2,908,995 +0.00(+0.00%)
Dec 03, 2019 4.100 4.140 3.950 3.960 865,787 -0.16(-3.88%)
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.