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 (%)
Jul 31, 2019 3.270 3.370 3.180 3.300 579,466 +0.04(+1.23%)
Jul 30, 2019 3.230 3.330 3.100 3.260 432,143 +0.02(+0.62%)
Jul 29, 2019 3.480 3.500 3.230 3.240 380,169 -0.25(-7.16%)
Jul 26, 2019 3.570 3.680 3.400 3.490 410,700 -0.06(-1.69%)
Jul 25, 2019 3.750 3.800 3.550 3.550 341,419 -0.21(-5.59%)
Jul 24, 2019 3.710 3.890 3.520 3.760 642,536 +0.04(+1.08%)
Jul 23, 2019 3.580 3.730 3.460 3.720 680,339 +0.12(+3.33%)
Jul 22, 2019 3.830 3.900 3.580 3.600 1,403,919 -0.24(-6.25%)
Jul 19, 2019 3.670 3.870 3.550 3.840 817,000 +0.14(+3.78%)
Jul 18, 2019 4.230 4.230 3.540 3.700 1,120,613 -0.53(-12.53%)
Jul 17, 2019 4.320 4.380 4.120 4.230 589,638 -0.07(-1.63%)
Jul 16, 2019 4.370 4.510 4.120 4.300 1,381,564 -0.07(-1.60%)
Jul 15, 2019 4.720 4.850 4.360 4.370 568,286 -0.26(-5.62%)
Jul 12, 2019 4.800 4.890 4.620 4.630 428,700 -0.15(-3.14%)
Jul 11, 2019 4.800 4.970 4.720 4.780 818,019 -0.06(-1.24%)
Jul 10, 2019 5.110 5.200 4.750 4.840 909,358 -0.31(-6.02%)
Jul 09, 2019 5.300 5.420 5.120 5.150 851,065 -0.18(-3.38%)
Jul 08, 2019 5.270 5.480 5.180 5.330 467,857 +0.03(+0.57%)
Jul 05, 2019 5.340 5.360 5.210 5.300 774,000 -0.07(-1.30%)
Jul 03, 2019 5.540 5.590 5.310 5.370 315,000 -0.16(-2.89%)
Jul 02, 2019 5.380 5.660 5.380 5.530 733,882 -0.01(-0.18%)
Jul 01, 2019 5.200 5.630 5.200 5.540 1,114,428 +0.38(+7.36%)
Jun 28, 2019 5.300 5.570 4.970 5.160 9,964,700 -0.16(-3.01%)
Jun 27, 2019 5.680 5.840 5.180 5.320 1,882,014 -0.25(-4.49%)
Jun 26, 2019 6.120 6.180 5.300 5.570 1,449,437 -0.53(-8.69%)
Jun 25, 2019 7.380 7.380 6.080 6.100 1,344,752 -1.34(-18.01%)
Jun 24, 2019 7.750 7.880 7.290 7.440 1,001,759 -0.31(-4.00%)
Jun 21, 2019 8.250 8.250 7.750 7.750 373,500 -0.53(-6.40%)
Jun 20, 2019 8.310 8.420 8.200 8.280 304,037 +0.04(+0.49%)
Jun 19, 2019 8.320 8.400 8.160 8.240 307,065 -0.03(-0.36%)
Jun 18, 2019 8.410 8.660 8.241 8.270 499,676 -0.11(-1.31%)
Jun 17, 2019 8.320 8.580 8.190 8.380 262,002 +0.02(+0.24%)
Jun 14, 2019 8.600 8.640 8.280 8.360 170,000 -0.20(-2.34%)
Jun 13, 2019 8.450 8.680 8.360 8.560 296,217 +0.14(+1.66%)
Jun 12, 2019 8.340 8.540 8.340 8.420 332,662 +0.05(+0.60%)
Jun 11, 2019 8.480 8.535 8.300 8.370 355,850 -0.07(-0.83%)
Jun 10, 2019 8.430 8.800 8.420 8.440 391,246 +0.02(+0.24%)
Jun 07, 2019 8.400 8.450 8.330 8.420 415,800 +0.02(+0.24%)
Jun 06, 2019 8.500 8.665 8.350 8.400 280,003 -0.09(-1.06%)
Jun 05, 2019 8.900 8.990 8.420 8.490 449,544 -0.38(-4.28%)
Jun 04, 2019 8.990 9.299 8.780 8.870 373,122 -0.10(-1.11%)
Jun 03, 2019 9.140 9.440 8.960 8.970 192,029 -0.15(-1.64%)
May 31, 2019 9.300 9.400 9.040 9.120 504,800 -0.30(-3.18%)
May 30, 2019 9.640 9.680 9.400 9.420 221,098 -0.18(-1.87%)
May 29, 2019 9.840 9.840 9.450 9.600 370,863 -0.35(-3.52%)
May 28, 2019 10.26 10.43 9.880 9.950 243,515 -0.31(-3.02%)
May 24, 2019 10.46 10.49 10.06 10.26 157,900 -0.09(-0.87%)
May 23, 2019 10.24 10.45 10.14 10.35 507,569 +0.00(+0.00%)
May 22, 2019 10.74 10.78 10.29 10.35 407,851 -0.43(-3.99%)
May 21, 2019 10.81 10.91 10.60 10.78 327,762 +0.04(+0.37%)
May 20, 2019 10.84 10.95 10.65 10.74 189,518 -0.14(-1.29%)
May 17, 2019 10.82 10.95 10.60 10.88 248,600 +0.07(+0.65%)
May 16, 2019 10.90 11.11 10.77 10.81 267,225 -0.12(-1.10%)
May 15, 2019 10.87 11.05 10.75 10.93 217,480 -0.06(-0.55%)
May 14, 2019 11.30 11.39 10.95 10.99 342,437 -0.19(-1.70%)
May 13, 2019 11.01 11.22 10.84 11.18 595,567 -0.10(-0.89%)
May 10, 2019 11.25 11.40 11.06 11.28 458,500 -0.06(-0.53%)
May 09, 2019 11.93 12.63 11.11 11.34 586,629 -1.33(-10.50%)
May 08, 2019 12.53 12.82 12.33 12.67 133,635 +0.17(+1.36%)
May 07, 2019 12.66 12.67 12.29 12.50 136,813 -0.16(-1.26%)
May 06, 2019 12.34 12.73 12.18 12.66 175,239 +0.14(+1.12%)
May 03, 2019 12.15 12.52 12.13 12.52 295,900 +0.35(+2.88%)
May 02, 2019 12.33 12.45 12.14 12.17 153,620 -0.11(-0.90%)
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.