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 26, 2021 3.780 4.000 3.590 3.650 1,071,800 -0.12(-3.18%)
Feb 25, 2021 3.970 4.200 3.740 3.770 744,817 -0.25(-6.22%)
Feb 24, 2021 4.120 4.230 3.940 4.020 1,084,279 -0.02(-0.50%)
Feb 23, 2021 3.850 4.150 3.750 4.040 700,081 +0.06(+1.51%)
Feb 22, 2021 3.780 4.100 3.630 3.980 499,619 +0.22(+5.85%)
Feb 19, 2021 3.710 3.932 3.710 3.760 497,000 +0.05(+1.35%)
Feb 18, 2021 3.820 3.826 3.680 3.710 421,278 -0.11(-2.88%)
Feb 17, 2021 3.860 3.860 3.730 3.820 572,379 -0.06(-1.55%)
Feb 16, 2021 3.900 4.090 3.820 3.880 862,066 -0.07(-1.77%)
Feb 12, 2021 3.940 3.960 3.890 3.950 498,900 +0.00(+0.00%)
Feb 11, 2021 4.190 4.199 3.825 3.950 769,233 -0.18(-4.36%)
Feb 10, 2021 4.470 4.500 4.120 4.130 791,941 -0.18(-4.18%)
Feb 09, 2021 4.400 4.400 4.110 4.310 1,034,573 +0.00(+0.00%)
Feb 08, 2021 4.290 4.420 4.210 4.310 983,722 +0.16(+3.86%)
Feb 05, 2021 4.270 4.490 3.970 4.150 1,123,200 -0.03(-0.72%)
Feb 04, 2021 3.890 4.240 3.840 4.180 947,797 +0.35(+9.14%)
Feb 03, 2021 3.960 4.200 3.760 3.830 1,075,272 +0.03(+0.79%)
Feb 02, 2021 3.240 3.850 3.240 3.800 1,318,050 +0.56(+17.28%)
Feb 01, 2021 3.230 3.277 3.200 3.240 495,267 +0.05(+1.57%)
Jan 29, 2021 3.260 3.280 3.160 3.190 552,800 -0.06(-1.85%)
Jan 28, 2021 3.240 3.365 3.150 3.250 1,138,465 +0.15(+4.84%)
Jan 27, 2021 3.310 3.370 3.040 3.100 1,050,399 -0.29(-8.55%)
Jan 26, 2021 3.400 3.475 3.315 3.390 704,009 +0.00(+0.00%)
Jan 25, 2021 3.510 3.550 3.240 3.390 1,401,490 -0.05(-1.45%)
Jan 22, 2021 3.270 3.480 3.210 3.440 511,400 +0.15(+4.56%)
Jan 21, 2021 3.380 3.380 3.200 3.290 1,150,330 -0.06(-1.79%)
Jan 20, 2021 3.430 3.460 3.220 3.350 475,405 -0.05(-1.47%)
Jan 19, 2021 3.590 3.650 3.310 3.400 666,211 -0.10(-2.86%)
Jan 15, 2021 3.300 3.540 3.270 3.500 707,800 +0.15(+4.48%)
Jan 14, 2021 3.280 3.410 3.250 3.350 501,267 +0.07(+2.13%)
Jan 13, 2021 3.380 3.460 3.050 3.280 1,296,898 -0.11(-3.24%)
Jan 12, 2021 3.490 3.650 3.270 3.390 1,978,703 -0.07(-2.02%)
Jan 11, 2021 3.390 3.510 3.330 3.460 1,843,401 +0.17(+5.17%)
Jan 08, 2021 3.570 3.600 2.920 3.290 3,442,000 +0.45(+15.85%)
Jan 07, 2021 2.430 3.390 2.370 2.840 1,381,201 +0.39(+15.92%)
Jan 06, 2021 2.440 2.580 2.420 2.450 548,961 +0.03(+1.24%)
Jan 05, 2021 2.350 2.500 2.330 2.420 396,822 +0.03(+1.26%)
Jan 04, 2021 2.570 2.580 2.260 2.390 497,231 -0.10(-4.02%)
Dec 31, 2020 2.490 2.490 2.490 2,620,401 +0.02(+0.81%)
Dec 30, 2020 2.340 2.520 2.320 2.470 2,620,401 +0.19(+8.33%)
Dec 29, 2020 2.340 2.400 2.205 2.280 525,196 +0.00(+0.00%)
Dec 28, 2020 2.200 2.340 2.150 2.280 403,017 +0.16(+7.55%)
Dec 24, 2020 2.230 2.330 2.100 2.120 445,600 -0.09(-4.07%)
Dec 23, 2020 2.280 2.340 2.170 2.210 775,772 -0.08(-3.49%)
Dec 22, 2020 2.180 2.320 2.180 2.290 333,139 +0.10(+4.57%)
Dec 21, 2020 2.080 2.250 2.080 2.190 668,949 +0.10(+4.78%)
Dec 18, 2020 2.150 2.300 2.070 2.090 774,100 -0.03(-1.42%)
Dec 17, 2020 2.160 2.160 2.030 2.120 744,495 +0.02(+0.95%)
Dec 16, 2020 2.340 2.420 2.070 2.100 537,092 -0.25(-10.64%)
Dec 15, 2020 2.440 2.490 2.340 2.350 298,981 -0.04(-1.67%)
Dec 14, 2020 2.510 2.550 2.370 2.390 231,795 -0.09(-3.63%)
Dec 11, 2020 2.480 2.540 2.420 2.480 158,900 -0.01(-0.40%)
Dec 10, 2020 2.420 2.570 2.350 2.490 232,768 +0.06(+2.47%)
Dec 09, 2020 2.500 2.640 2.390 2.430 279,608 -0.04(-1.62%)
Dec 08, 2020 2.500 2.560 2.420 2.470 194,093 -0.06(-2.37%)
Dec 07, 2020 2.420 2.670 2.420 2.530 183,311 +0.12(+4.98%)
Dec 04, 2020 2.430 2.550 2.400 2.410 209,800 -0.03(-1.23%)
Dec 03, 2020 2.550 2.580 2.430 2.440 142,165 -0.11(-4.31%)
Dec 02, 2020 2.520 2.680 2.490 2.550 132,984 +0.02(+0.79%)
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.