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, 2021 3.530 3.560 3.440 3.470 407,525 -0.07(-1.98%)
Nov 29, 2021 3.570 3.620 3.500 3.540 294,269 -0.03(-0.84%)
Nov 26, 2021 3.630 3.690 3.500 3.570 242,567 -0.08(-2.19%)
Nov 24, 2021 3.600 3.840 3.530 3.650 334,596 +0.00(+0.00%)
Nov 23, 2021 3.690 3.740 3.530 3.650 449,159 -0.01(-0.27%)
Nov 22, 2021 3.790 3.810 3.640 3.660 532,560 -0.09(-2.40%)
Nov 19, 2021 3.790 3.840 3.730 3.750 301,490 -0.04(-1.06%)
Nov 18, 2021 3.740 3.820 3.790 3.790 687,624 +0.07(+1.88%)
Nov 17, 2021 3.650 3.775 3.600 3.720 722,728 +0.07(+1.92%)
Nov 16, 2021 3.640 3.680 3.545 3.650 596,002 +0.02(+0.55%)
Nov 15, 2021 3.680 3.740 3.580 3.630 521,123 -0.06(-1.63%)
Nov 12, 2021 3.710 3.720 3.634 3.690 388,092 +0.00(+0.00%)
Nov 11, 2021 3.830 3.880 3.650 3.690 536,103 -0.09(-2.38%)
Nov 10, 2021 3.800 3.780 512,209 -0.02(-0.53%)
Nov 09, 2021 3.900 3.940 3.720 3.800 1,048,014 +0.16(+4.40%)
Nov 08, 2021 3.760 3.760 3.580 3.640 539,320 -0.10(-2.67%)
Nov 05, 2021 3.970 3.980 3.710 3.740 579,356 -0.17(-4.35%)
Nov 04, 2021 3.970 4.070 3.880 3.910 307,634 -0.05(-1.26%)
Nov 03, 2021 3.870 4.050 3.830 3.960 310,619 +0.08(+2.06%)
Nov 02, 2021 3.900 3.930 3.820 3.880 195,431 -0.03(-0.77%)
Nov 01, 2021 3.930 3.950 3.860 3.910 175,682 +0.00(+0.00%)
Oct 29, 2021 3.870 3.940 3.840 3.910 158,658 +0.02(+0.51%)
Oct 28, 2021 3.750 3.930 3.750 3.890 404,761 +0.15(+4.01%)
Oct 27, 2021 3.610 3.794 3.630 3.740 256,432 +0.09(+2.47%)
Oct 26, 2021 3.560 3.650 146,648 +0.09(+2.53%)
Oct 25, 2021 3.430 3.580 3.410 3.560 265,359 +0.15(+4.40%)
Oct 22, 2021 3.490 3.500 3.370 3.410 705,753 -0.10(-2.85%)
Oct 21, 2021 3.570 3.660 3.490 3.510 193,987 -0.06(-1.68%)
Oct 20, 2021 3.550 3.770 3.540 3.570 157,199 -0.01(-0.28%)
Oct 19, 2021 3.640 3.660 3.515 3.580 290,021 -0.06(-1.65%)
Oct 18, 2021 3.570 3.708 3.570 3.640 206,350 -0.04(-1.09%)
Oct 15, 2021 3.810 3.845 3.670 3.680 249,192 -0.08(-2.13%)
Oct 14, 2021 3.760 3.830 3.740 3.760 141,421 +0.03(+0.80%)
Oct 13, 2021 3.660 3.750 3.580 3.730 218,873 +0.08(+2.19%)
Oct 12, 2021 3.610 3.680 3.535 3.650 252,483 +0.03(+0.83%)
Oct 11, 2021 3.680 3.767 3.600 3.620 214,701 -0.09(-2.43%)
Oct 08, 2021 3.720 3.720 3.670 3.710 183,850 -0.01(-0.27%)
Oct 07, 2021 3.680 3.770 3.640 3.720 412,100 +0.05(+1.36%)
Oct 06, 2021 3.730 3.790 3.665 3.670 480,826 -0.12(-3.17%)
Oct 05, 2021 3.840 3.900 3.730 3.790 205,673 -0.04(-1.04%)
Oct 04, 2021 3.900 3.950 3.725 3.830 293,180 -0.08(-2.05%)
Oct 01, 2021 3.910 4.040 3.900 3.910 225,699 +0.01(+0.26%)
Sep 30, 2021 3.900 3.960 3.800 3.900 186,049 +0.03(+0.78%)
Sep 29, 2021 3.920 3.920 3.820 3.870 193,665 -0.04(-1.02%)
Sep 28, 2021 3.890 3.970 3.750 3.910 262,262 -0.03(-0.76%)
Sep 27, 2021 3.950 4.080 3.900 3.940 184,638 +0.01(+0.25%)
Sep 24, 2021 3.950 3.990 3.830 3.930 153,734 -0.05(-1.26%)
Sep 23, 2021 3.870 3.980 3.830 3.980 168,519 +0.12(+3.11%)
Sep 22, 2021 3.720 3.900 3.631 3.860 305,918 +0.13(+3.49%)
Sep 21, 2021 3.760 3.800 3.695 3.730 281,171 -0.02(-0.53%)
Sep 20, 2021 3.800 3.860 3.710 3.750 237,929 -0.11(-2.85%)
Sep 17, 2021 3.830 3.900 3.780 3.860 502,935 +0.04(+1.05%)
Sep 16, 2021 3.880 3.880 3.760 3.820 169,941 -0.06(-1.55%)
Sep 15, 2021 3.930 3.970 3.860 3.880 296,293 -0.05(-1.27%)
Sep 14, 2021 4.010 4.010 3.890 3.930 375,239 -0.04(-1.01%)
Sep 13, 2021 4.100 4.100 3.920 3.970 409,652 -0.13(-3.17%)
Sep 10, 2021 4.090 4.130 4.020 4.100 261,382 +0.02(+0.49%)
Sep 09, 2021 4.030 4.120 3.980 4.080 587,322 +0.02(+0.49%)
Sep 08, 2021 4.100 4.150 3.920 4.060 340,916 -0.06(-1.46%)
Sep 07, 2021 4.050 4.140 4.000 4.120 267,006 +0.09(+2.23%)
Sep 03, 2021 3.960 4.040 3.880 4.030 285,831 +0.11(+2.81%)
Sep 02, 2021 4.020 4.120 3.890 3.920 460,787 -0.02(-0.51%)
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.