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 (%)
Apr 30, 2008 20.30 20.36 18.67 18.87 483,546 -1.32(-6.54%)
Apr 29, 2008 18.04 20.84 18.04 20.19 1,275,007 +2.26(+12.60%)
Apr 28, 2008 21.50 21.73 17.77 17.93 1,242,560 -3.58(-16.64%)
Apr 25, 2008 22.33 22.70 21.45 21.51 333,626 -0.73(-3.28%)
Apr 24, 2008 21.49 22.52 21.14 22.24 209,287 +0.76(+3.54%)
Apr 23, 2008 21.54 21.78 21.32 21.48 168,660 -0.05(-0.23%)
Apr 22, 2008 21.83 22.01 21.13 21.53 251,158 -0.25(-1.15%)
Apr 21, 2008 23.24 24.05 21.72 21.78 435,152 -1.40(-6.04%)
Apr 18, 2008 22.93 23.56 22.67 23.18 283,356 -0.40(-1.70%)
Apr 17, 2008 23.43 23.75 23.34 23.58 134,511 +0.09(+0.38%)
Apr 16, 2008 22.99 23.71 22.79 23.49 116,635 +0.74(+3.25%)
Apr 15, 2008 22.75 23.19 22.60 22.75 181,064 -0.06(-0.26%)
Apr 14, 2008 22.62 22.96 22.16 22.81 117,204 +0.06(+0.26%)
Apr 11, 2008 23.16 23.16 22.50 22.75 110,028 -0.50(-2.15%)
Apr 10, 2008 22.71 23.25 22.50 23.25 61,589 +0.44(+1.93%)
Apr 09, 2008 23.26 23.26 22.48 22.81 74,087 -0.33(-1.43%)
Apr 08, 2008 22.78 23.22 22.45 23.14 76,588 +0.15(+0.65%)
Apr 07, 2008 22.00 24.15 21.92 22.99 621,390 +2.12(+10.16%)
Apr 04, 2008 20.35 21.00 20.34 20.87 79,917 +0.45(+2.20%)
Apr 03, 2008 20.93 21.30 20.22 20.42 171,704 -0.72(-3.41%)
Apr 02, 2008 20.35 21.15 20.35 21.14 150,181 +0.31(+1.49%)
Apr 01, 2008 20.19 20.93 19.92 20.83 190,888 +0.77(+3.84%)
Mar 31, 2008 19.61 20.17 19.61 20.06 74,570 +0.16(+0.80%)
Mar 28, 2008 19.82 20.13 19.81 19.90 118,106 +0.00(+0.00%)
Mar 27, 2008 20.06 20.50 19.54 19.90 295,966 +0.40(+2.05%)
Mar 26, 2008 19.42 19.59 19.30 19.50 72,632 +0.02(+0.10%)
Mar 25, 2008 19.20 19.63 19.13 19.48 171,999 +0.43(+2.26%)
Mar 24, 2008 19.50 19.64 18.90 19.05 200,310 -0.43(-2.21%)
Mar 21, 2008 21.72 21.72 19.22 19.48 444,267 +0.00(+0.00%)
Mar 20, 2008 21.72 21.72 19.22 19.48 444,267 -2.03(-9.44%)
Mar 19, 2008 20.76 22.14 20.76 21.51 180,140 +0.75(+3.61%)
Mar 18, 2008 19.95 20.77 19.75 20.76 128,806 +1.14(+5.81%)
Mar 17, 2008 19.16 19.82 18.95 19.62 96,914 -0.06(-0.30%)
Mar 14, 2008 20.27 20.27 19.25 19.68 97,554 -0.40(-1.99%)
Mar 13, 2008 19.89 20.52 19.19 20.08 235,615 -0.08(-0.40%)
Mar 12, 2008 20.00 20.17 19.41 20.16 175,207 +0.18(+0.90%)
Mar 11, 2008 18.80 20.39 18.56 19.98 238,710 +1.78(+9.78%)
Mar 10, 2008 18.95 19.41 17.31 18.20 461,049 -1.35(-6.91%)
Mar 07, 2008 19.30 20.02 19.16 19.55 118,907 +0.08(+0.41%)
Mar 06, 2008 19.40 19.60 19.31 19.47 124,799 +0.02(+0.10%)
Mar 05, 2008 20.27 20.27 19.16 19.45 212,890 -0.60(-2.99%)
Mar 04, 2008 20.00 20.19 19.90 20.05 89,241 +0.02(+0.10%)
Mar 03, 2008 20.53 20.67 19.81 20.03 237,369 -0.59(-2.86%)
Feb 29, 2008 20.59 20.64 19.79 20.62 267,713 +0.13(+0.63%)
Feb 28, 2008 20.36 20.75 20.20 20.49 186,837 +0.09(+0.44%)
Feb 27, 2008 20.69 20.69 20.01 20.40 167,829 -0.34(-1.64%)
Feb 26, 2008 20.13 20.75 19.51 20.74 261,526 +0.42(+2.07%)
Feb 25, 2008 19.27 20.61 19.19 20.32 194,492 +0.94(+4.85%)
Feb 22, 2008 20.55 20.55 19.07 19.38 387,112 -1.05(-5.14%)
Feb 21, 2008 21.93 21.93 20.39 20.43 440,322 -1.49(-6.80%)
Feb 20, 2008 21.85 22.11 21.74 21.92 126,870 -0.16(-0.72%)
Feb 19, 2008 22.61 22.72 21.76 22.08 254,774 -0.53(-2.34%)
Feb 18, 2008 22.37 22.65 21.98 22.61 145,104 +0.00(+0.00%)
Feb 15, 2008 22.37 22.65 21.98 22.61 145,104 +0.06(+0.27%)
Feb 14, 2008 21.68 22.72 21.02 22.55 236,732 +0.78(+3.58%)
Feb 13, 2008 21.32 22.12 21.02 21.77 299,681 +0.80(+3.81%)
Feb 12, 2008 24.13 24.13 20.15 20.97 757,077 -2.93(-12.26%)
Feb 11, 2008 23.10 24.21 23.10 23.90 232,696 +0.98(+4.28%)
Feb 08, 2008 23.91 25.45 21.89 22.92 1,489,203 -4.53(-16.50%)
Feb 07, 2008 25.50 27.95 25.50 27.45 428,039 +1.70(+6.60%)
Feb 06, 2008 26.77 26.77 25.54 25.75 201,786 -0.70(-2.65%)
Feb 05, 2008 27.70 27.70 25.42 26.45 86,447 -1.04(-3.78%)
Feb 04, 2008 27.54 27.67 26.84 27.49 72,971 +0.07(+0.26%)
Feb 01, 2008 26.82 27.70 26.63 27.42 90,031 +0.65(+2.43%)
Jan 31, 2008 25.97 27.33 25.50 26.77 160,540 +0.37(+1.40%)
Jan 30, 2008 26.70 26.85 26.05 26.40 184,544 -0.34(-1.27%)
Jan 29, 2008 26.98 27.10 26.33 26.74 137,450 -0.21(-0.78%)
Jan 28, 2008 26.25 27.00 25.07 26.95 80,815 +0.77(+2.94%)
Jan 25, 2008 25.63 26.43 25.61 26.18 118,669 +0.81(+3.19%)
Jan 24, 2008 24.90 26.50 24.90 25.37 195,129 +0.72(+2.92%)
Jan 23, 2008 24.03 25.13 23.77 24.65 627,007 -0.48(-1.91%)
Jan 22, 2008 25.26 25.76 23.34 25.13 177,769 -1.22(-4.63%)
Jan 21, 2008 26.33 27.62 26.00 26.35 271,507 +0.00(+0.00%)
Jan 18, 2008 26.33 27.62 26.00 26.35 254,307 +0.00(+0.00%)
Jan 17, 2008 27.15 28.20 25.87 26.35 343,316 -0.93(-3.41%)
Jan 16, 2008 25.00 27.35 22.96 27.28 773,529 +0.78(+2.94%)
Jan 15, 2008 26.96 28.50 23.13 26.50 1,563,519 -3.51(-11.70%)
Jan 14, 2008 30.08 30.08 29.33 30.01 210,870 +0.01(+0.03%)
Jan 11, 2008 29.26 30.10 29.11 30.00 340,468 +0.22(+0.74%)
Jan 10, 2008 30.97 30.97 29.05 29.78 438,147 -1.32(-4.24%)
Jan 09, 2008 30.48 31.24 29.69 31.10 184,780 +1.16(+3.87%)
Jan 08, 2008 29.95 30.12 29.22 29.94 110,095 -0.06(-0.20%)
Jan 07, 2008 30.14 30.60 29.28 30.00 125,785 -0.24(-0.79%)
Jan 04, 2008 31.03 31.03 30.03 30.24 127,365 -1.25(-3.97%)
Jan 03, 2008 31.96 32.25 31.01 31.49 217,979 -0.88(-2.72%)
Jan 02, 2008 33.23 33.23 31.95 32.37 139,588 -0.26(-0.80%)
Jan 01, 2008 32.00 32.74 31.91 32.63 108,981 +0.00(+0.00%)
Dec 31, 2007 32.00 32.74 31.91 32.63 108,981 +0.63(+1.97%)
Dec 28, 2007 32.69 33.09 32.00 32.00 94,780 -0.30(-0.93%)
Dec 27, 2007 33.42 34.00 32.00 32.30 130,399 -1.35(-4.01%)
Dec 26, 2007 32.69 33.95 32.69 33.65 111,404 +0.99(+3.03%)
Dec 24, 2007 32.12 32.81 30.70 32.66 389,713 -1.34(-3.94%)
Dec 21, 2007 33.38 34.52 33.38 34.00 439,692 +0.64(+1.92%)
Dec 20, 2007 33.15 33.37 32.09 33.36 72,771 +0.70(+2.14%)
Dec 19, 2007 33.04 33.44 31.69 32.66 149,328 -0.31(-0.94%)
Dec 18, 2007 34.25 34.25 32.46 32.97 146,066 -1.07(-3.14%)
Dec 17, 2007 34.40 34.43 33.00 34.04 86,329 -0.17(-0.50%)
Dec 14, 2007 34.65 34.65 33.68 34.21 35,526 -0.33(-0.96%)
Dec 13, 2007 35.30 35.30 34.08 34.54 114,027 -0.96(-2.70%)
Dec 12, 2007 37.18 37.29 35.18 35.50 97,435 -0.53(-1.47%)
Dec 11, 2007 36.15 37.22 35.50 36.03 72,223 -0.20(-0.55%)
Dec 10, 2007 36.25 36.49 35.55 36.23 64,660 +0.10(+0.28%)
Dec 07, 2007 37.50 37.50 35.55 36.13 100,552 -1.20(-3.21%)
Dec 06, 2007 37.00 37.41 36.21 37.33 108,015 +0.08(+0.21%)
Dec 05, 2007 36.37 37.87 35.94 37.25 214,037 +1.19(+3.30%)
Dec 04, 2007 34.00 36.63 33.80 36.06 181,480 +1.43(+4.13%)
Dec 03, 2007 32.31 34.63 31.49 34.63 132,646 +2.18(+6.72%)
Nov 30, 2007 35.40 35.95 32.23 32.45 344,207 -2.25(-6.48%)
Nov 29, 2007 31.31 34.74 29.28 34.70 379,453 +4.10(+13.40%)
Nov 28, 2007 30.49 31.25 29.61 30.60 242,334 +0.50(+1.66%)
Nov 27, 2007 30.25 30.86 29.00 30.10 140,818 +0.32(+1.07%)
Nov 26, 2007 28.24 30.39 28.01 29.78 191,638 +1.48(+5.23%)
Nov 23, 2007 26.61 28.63 26.39 28.30 67,530 +1.29(+4.78%)
Nov 21, 2007 28.10 28.25 26.87 27.01 135,719 -1.73(-6.02%)
Nov 20, 2007 28.75 29.60 28.00 28.74 127,716 -0.02(-0.07%)
Nov 19, 2007 30.05 30.99 28.07 28.76 112,738 -1.77(-5.80%)
Nov 16, 2007 30.37 31.35 30.01 30.53 61,074 +0.06(+0.20%)
Nov 15, 2007 30.34 31.39 30.14 30.47 74,524 -1.02(-3.24%)
Nov 14, 2007 30.28 31.58 29.50 31.49 89,159 +1.28(+4.24%)
Nov 13, 2007 31.28 31.74 29.64 30.21 177,761 -1.18(-3.76%)
Nov 12, 2007 31.20 31.99 30.13 31.39 101,788 +0.11(+0.35%)
Nov 09, 2007 30.29 32.35 29.26 31.28 207,752 -0.12(-0.38%)
Nov 08, 2007 33.07 33.46 30.56 31.40 156,594 -1.69(-5.11%)
Nov 07, 2007 32.85 33.95 31.85 33.09 118,811 -0.22(-0.66%)
Nov 06, 2007 30.69 34.25 30.21 33.31 177,509 +2.75(+9.00%)
Nov 05, 2007 29.05 31.40 29.05 30.56 189,638 -0.93(-2.95%)
Nov 02, 2007 31.69 32.00 29.41 31.49 211,191 -0.01(-0.03%)
Nov 01, 2007 33.95 33.95 30.59 31.50 561,758 -5.16(-14.08%)
Oct 31, 2007 36.84 37.80 36.11 36.66 106,525 +0.14(+0.38%)
Oct 30, 2007 37.39 37.49 36.50 36.52 107,314 -0.46(-1.24%)
Oct 29, 2007 36.51 38.00 36.40 36.98 83,539 +0.53(+1.45%)
Oct 26, 2007 35.85 36.99 35.46 36.45 100,972 +1.26(+3.58%)
Oct 25, 2007 36.70 37.49 35.00 35.19 134,047 -1.49(-4.06%)
Oct 24, 2007 37.61 37.67 35.56 36.68 226,596 -1.36(-3.58%)
Oct 23, 2007 39.17 39.50 37.00 38.04 213,234 +0.54(+1.44%)
Oct 22, 2007 37.40 38.48 36.01 37.50 216,400 -0.43(-1.13%)
Oct 19, 2007 41.40 41.98 37.62 37.93 297,510 -2.97(-7.26%)
Oct 18, 2007 37.22 42.00 36.51 40.90 310,510 +3.72(+10.01%)
Oct 17, 2007 35.50 37.71 35.50 37.18 290,913 +2.32(+6.66%)
Oct 16, 2007 33.68 35.50 33.10 34.86 280,972 +0.64(+1.87%)
Oct 15, 2007 36.06 36.95 34.04 34.22 233,281 -1.66(-4.63%)
Oct 12, 2007 35.19 36.62 34.48 35.88 254,291 +0.88(+2.51%)
Oct 11, 2007 39.25 40.00 34.47 35.00 508,066 -2.83(-7.48%)
Oct 10, 2007 37.00 39.25 35.35 37.83 253,032 +0.81(+2.19%)
Oct 09, 2007 32.50 37.81 31.52 37.02 874,496 +5.80(+18.58%)
Oct 08, 2007 31.32 31.97 30.05 31.22 155,350 +0.12(+0.39%)
Oct 05, 2007 31.53 31.55 30.00 31.10 169,269 +0.13(+0.42%)
Oct 04, 2007 31.49 31.55 30.74 30.97 271,873 -0.21(-0.68%)
Oct 03, 2007 32.56 33.60 31.13 31.18 1,104,077 +2.15(+7.41%)
Oct 02, 2007 28.95 30.47 28.38 29.03 100,450 +0.18(+0.62%)
Oct 01, 2007 27.00 29.00 26.97 28.85 131,443 +1.85(+6.85%)
Sep 28, 2007 29.15 29.60 27.00 27.00 574,121 -2.15(-7.38%)
Sep 27, 2007 30.59 31.65 28.84 29.15 148,764 -1.32(-4.33%)
Sep 26, 2007 28.15 30.52 27.92 30.47 58,014 +2.70(+9.72%)
Sep 25, 2007 24.78 28.00 24.78 27.77 61,740 +0.22(+0.80%)
Sep 24, 2007 26.93 27.75 26.69 27.55 13,982 +0.36(+1.32%)
Sep 21, 2007 26.30 27.19 26.25 27.19 43,094 +0.76(+2.88%)
Sep 20, 2007 26.56 26.83 26.08 26.43 44,683 -0.27(-1.01%)
Sep 19, 2007 25.96 26.88 25.96 26.70 57,771 +0.79(+3.05%)
Sep 18, 2007 24.86 25.96 24.86 25.91 34,272 +1.20(+4.86%)
Sep 17, 2007 22.34 25.14 22.34 24.71 41,071 +0.49(+2.02%)
Sep 14, 2007 23.66 24.24 23.28 24.22 63,800 +0.70(+2.98%)
Sep 13, 2007 23.48 23.60 22.43 23.52 15,200 +0.34(+1.47%)
Sep 12, 2007 23.08 23.19 22.61 23.18 7,505 -0.01(-0.04%)
Sep 11, 2007 22.46 23.20 22.45 23.19 17,600 +0.80(+3.57%)
Sep 10, 2007 21.62 22.57 21.62 22.39 25,060 +0.33(+1.50%)
Sep 07, 2007 21.05 22.52 21.05 22.06 6,225 -0.22(-0.99%)
Sep 06, 2007 22.44 22.53 20.62 22.28 19,100 +0.06(+0.27%)
Sep 05, 2007 21.94 22.22 21.94 22.22 10,965 +0.17(+0.77%)
Sep 04, 2007 21.42 22.30 21.40 22.05 53,125 +0.63(+2.94%)
Aug 31, 2007 21.62 21.80 21.28 21.42 30,582 -0.33(-1.52%)
Aug 30, 2007 21.50 22.19 20.86 21.75 73,302 +0.25(+1.16%)
Aug 29, 2007 21.25 21.97 21.15 21.50 59,089 +0.33(+1.56%)
Aug 28, 2007 21.30 21.44 20.63 21.17 81,636 -0.08(-0.38%)
Aug 27, 2007 22.30 22.41 21.01 21.25 141,843 -1.05(-4.71%)
Aug 24, 2007 22.45 22.57 22.03 22.30 9,354 -0.43(-1.89%)
Aug 23, 2007 22.50 22.75 22.50 22.73 21,713 +0.14(+0.62%)
Aug 22, 2007 22.00 22.75 22.00 22.59 19,463 -0.02(-0.09%)
Aug 21, 2007 21.95 22.94 21.50 22.61 76,440 +0.61(+2.77%)
Aug 20, 2007 22.12 22.29 21.86 22.00 226,954 -0.29(-1.30%)
Aug 17, 2007 24.40 24.40 22.00 22.29 83,969 +0.14(+0.63%)
Aug 16, 2007 22.02 23.28 22.00 22.15 136,572 -0.40(-1.77%)
Aug 15, 2007 21.98 23.04 21.98 22.55 68,305 -0.03(-0.13%)
Aug 14, 2007 22.51 23.65 22.38 22.58 39,060 -0.40(-1.74%)
Aug 13, 2007 23.24 23.42 22.98 22.98 8,479 -0.56(-2.38%)
Aug 10, 2007 22.02 23.54 22.00 23.54 57,509 +0.95(+4.21%)
Aug 09, 2007 21.64 22.59 21.64 22.59 47,713 +0.45(+2.03%)
Aug 08, 2007 22.00 23.02 21.08 22.14 210,013 -0.87(-3.78%)
Aug 07, 2007 23.06 23.17 22.65 23.01 51,686 -0.01(-0.04%)
Aug 06, 2007 23.88 24.35 22.00 23.02 86,529 -1.33(-5.46%)
Aug 03, 2007 24.09 25.70 23.29 24.35 136,333 +0.23(+0.95%)
Aug 02, 2007 24.20 24.66 23.99 24.12 81,082 -0.28(-1.15%)
Aug 01, 2007 24.00 24.55 22.00 24.40 70,901 +0.92(+3.92%)
Jul 31, 2007 23.02 23.90 23.00 23.48 205,152 +0.28(+1.21%)
Jul 30, 2007 23.13 23.47 22.88 23.20 55,641 +0.21(+0.91%)
Jul 27, 2007 23.40 23.49 22.73 22.99 63,176 -0.23(-0.99%)
Jul 26, 2007 23.50 23.50 22.00 23.22 73,326 -0.56(-2.35%)
Jul 25, 2007 23.56 23.83 22.79 23.78 77,320 +0.04(+0.17%)
Jul 24, 2007 24.01 24.25 23.39 23.74 62,719 -0.45(-1.86%)
Jul 23, 2007 23.83 24.80 23.07 24.19 105,458 +0.17(+0.71%)
Jul 20, 2007 24.54 24.54 23.86 24.02 66,659 -0.50(-2.04%)
Jul 19, 2007 23.80 25.09 23.80 24.52 74,252 +0.44(+1.83%)
Jul 18, 2007 24.23 24.42 23.57 24.08 69,216 -0.21(-0.86%)
Jul 17, 2007 25.00 25.10 24.00 24.29 142,083 -0.60(-2.41%)
Jul 16, 2007 26.37 26.37 24.78 24.89 58,465 -1.15(-4.42%)
Jul 13, 2007 27.22 28.00 25.50 26.04 175,594 -0.82(-3.05%)
Jul 12, 2007 25.23 28.27 25.23 26.86 418,372 +1.88(+7.53%)
Jul 11, 2007 24.49 25.17 24.42 24.98 132,904 +0.77(+3.18%)
Jul 10, 2007 23.42 25.05 23.42 24.21 158,003 +0.41(+1.72%)
Jul 09, 2007 25.24 25.40 23.22 23.80 130,639 -0.91(-3.68%)
Jul 06, 2007 22.91 25.08 22.91 24.71 219,506 +1.77(+7.72%)
Jul 05, 2007 22.22 23.20 22.05 22.94 221,182 +0.55(+2.46%)
Jul 03, 2007 22.77 22.77 22.00 22.39 86,292 -0.02(-0.09%)
Jul 02, 2007 23.49 23.49 22.00 22.41 324,070 -0.74(-3.20%)
Jun 29, 2007 26.20 26.20 22.26 23.15 603,927 -2.44(-9.53%)
Jun 28, 2007 23.89 26.27 22.50 25.59 804,256 +2.12(+9.03%)
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.