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 (%)
May 29, 2020 3.660 3.790 3.500 3.765 358,800 +0.10(+2.87%)
May 28, 2020 3.850 3.950 3.630 3.660 823,847 -0.11(-2.92%)
May 27, 2020 3.460 3.850 3.460 3.770 845,251 +0.35(+10.23%)
May 26, 2020 3.290 3.530 3.230 3.420 401,011 +0.26(+8.23%)
May 22, 2020 3.050 3.190 2.910 3.160 202,200 +0.12(+3.95%)
May 21, 2020 2.860 3.240 2.820 3.040 454,165 +0.19(+6.67%)
May 20, 2020 2.790 3.000 2.750 2.850 548,674 +0.17(+6.34%)
May 19, 2020 2.410 2.980 2.410 2.680 1,170,273 +0.27(+10.97%)
May 18, 2020 2.530 2.645 2.400 2.415 480,461 +0.02(+1.05%)
May 15, 2020 2.360 2.400 2.250 2.390 436,000 +0.03(+1.27%)
May 14, 2020 2.460 2.460 2.270 2.360 579,029 -0.20(-7.81%)
May 13, 2020 2.910 2.910 2.450 2.560 493,305 -0.36(-12.33%)
May 12, 2020 2.970 3.020 2.900 2.920 265,436 -0.01(-0.34%)
May 11, 2020 3.100 3.170 2.883 2.930 344,278 -0.27(-8.58%)
May 08, 2020 2.780 3.240 2.700 3.205 625,400 +0.37(+12.85%)
May 07, 2020 2.620 2.840 2.600 2.840 327,604 +0.23(+8.81%)
May 06, 2020 2.870 2.910 2.600 2.610 513,519 -0.39(-13.00%)
May 05, 2020 3.160 3.260 2.900 3.000 646,599 -0.05(-1.64%)
May 04, 2020 2.910 3.080 2.720 3.050 549,581 +0.06(+2.01%)
May 01, 2020 2.810 2.990 2.570 2.990 521,600 +0.10(+3.46%)
Apr 30, 2020 2.950 3.120 2.835 2.890 689,516 -0.20(-6.47%)
Apr 29, 2020 2.880 3.310 2.870 3.090 625,691 +0.30(+10.75%)
Apr 28, 2020 2.870 2.910 2.750 2.790 279,206 +0.09(+3.33%)
Apr 27, 2020 2.390 2.710 2.390 2.700 344,373 +0.31(+12.97%)
Apr 24, 2020 2.380 2.450 2.290 2.390 191,400 -0.04(-1.65%)
Apr 23, 2020 2.420 2.551 2.390 2.430 245,509 +0.00(+0.00%)
Apr 22, 2020 2.430 2.500 2.350 2.430 224,619 +0.05(+2.10%)
Apr 21, 2020 2.510 2.570 2.370 2.380 154,341 -0.21(-7.93%)
Apr 20, 2020 2.510 2.770 2.510 2.585 208,058 -0.06(-2.08%)
Apr 17, 2020 2.800 2.850 2.460 2.640 285,300 +0.06(+2.33%)
Apr 16, 2020 2.710 2.730 2.570 2.580 196,097 -0.15(-5.49%)
Apr 15, 2020 2.720 2.780 2.560 2.730 181,011 -0.15(-5.21%)
Apr 14, 2020 2.910 3.000 2.750 2.880 312,805 +0.05(+1.77%)
Apr 13, 2020 2.750 2.900 2.610 2.830 262,016 +0.06(+2.17%)
Apr 09, 2020 2.670 2.800 2.550 2.770 368,800 +0.21(+8.20%)
Apr 08, 2020 2.550 2.640 2.450 2.560 342,597 +0.09(+3.64%)
Apr 07, 2020 2.620 2.732 2.370 2.470 673,017 -0.03(-1.20%)
Apr 06, 2020 2.230 2.540 2.230 2.500 405,008 +0.28(+12.61%)
Apr 03, 2020 2.280 2.350 2.060 2.220 410,000 -0.10(-4.31%)
Apr 02, 2020 2.390 2.640 2.170 2.320 353,864 -0.07(-2.93%)
Apr 01, 2020 2.660 2.660 2.320 2.390 378,572 -0.43(-15.25%)
Mar 31, 2020 2.330 2.940 2.220 2.820 1,046,589 +0.51(+22.08%)
Mar 30, 2020 2.560 2.586 2.190 2.310 391,666 -0.25(-9.77%)
Mar 27, 2020 2.510 2.730 2.400 2.560 569,900 -0.06(-2.29%)
Mar 26, 2020 2.420 2.750 2.420 2.620 720,252 +0.25(+10.55%)
Mar 25, 2020 2.000 2.560 1.950 2.370 761,018 +0.37(+18.50%)
Mar 24, 2020 1.950 2.090 1.920 2.000 588,876 +0.07(+3.63%)
Mar 23, 2020 2.260 2.280 1.850 1.930 873,091 -0.27(-12.27%)
Mar 20, 2020 2.620 2.690 2.070 2.200 1,093,900 -0.39(-15.06%)
Mar 19, 2020 2.250 3.060 2.100 2.590 983,875 +0.31(+13.60%)
Mar 18, 2020 2.680 2.890 2.150 2.280 583,386 -0.68(-22.97%)
Mar 17, 2020 2.900 3.030 2.470 2.960 719,793 +0.17(+6.09%)
Mar 16, 2020 2.590 3.130 2.450 2.790 776,685 -0.28(-9.12%)
Mar 13, 2020 2.660 3.070 2.390 3.070 643,700 +0.58(+23.29%)
Mar 12, 2020 2.520 2.970 1.850 2.490 1,708,765 -0.19(-7.09%)
Mar 11, 2020 2.860 2.880 2.640 2.680 525,427 -0.27(-9.15%)
Mar 10, 2020 2.790 2.970 2.650 2.950 604,638 +0.34(+13.03%)
Mar 09, 2020 2.520 2.740 2.520 2.610 469,486 -0.22(-7.77%)
Mar 06, 2020 3.020 3.040 2.610 2.830 1,490,100 -0.31(-9.87%)
Mar 05, 2020 3.400 3.470 3.030 3.140 930,308 -0.36(-10.29%)
Mar 04, 2020 3.460 3.630 3.410 3.500 520,773 +0.02(+0.57%)
Mar 03, 2020 3.700 3.940 3.460 3.480 811,559 -0.19(-5.18%)
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.