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 31, 2022 1.750 1.960 1.735 1.930 597,155 +0.18(+10.29%)
May 27, 2022 1.720 1.770 1.690 1.750 422,021 +0.04(+2.34%)
May 26, 2022 1.660 1.750 1.660 1.710 234,131 +0.05(+3.01%)
May 25, 2022 1.680 1.700 1.600 1.660 522,499 -0.03(-1.78%)
May 24, 2022 1.730 1.735 1.640 1.690 297,979 -0.07(-3.98%)
May 23, 2022 1.720 1.780 1.690 1.760 355,316 +0.07(+4.14%)
May 20, 2022 1.750 1.790 1.630 1.690 394,583 -0.01(-0.59%)
May 19, 2022 1.660 1.730 1.660 1.700 415,067 +0.03(+1.80%)
May 18, 2022 1.640 1.700 1.620 1.670 493,842 -0.01(-0.60%)
May 17, 2022 1.590 1.700 1.560 1.680 631,523 +0.12(+7.69%)
May 16, 2022 1.730 1.780 1.540 1.560 402,129 -0.11(-6.59%)
May 13, 2022 1.570 1.715 1.530 1.670 818,413 +0.11(+7.05%)
May 12, 2022 1.630 1.735 1.520 1.560 537,338 -0.09(-5.45%)
May 11, 2022 1.750 1.800 1.630 1.650 615,391 -0.11(-6.25%)
May 10, 2022 1.810 1.820 1.700 1.760 503,964 +0.02(+1.15%)
May 09, 2022 1.840 1.890 1.725 1.740 551,809 -0.16(-8.42%)
May 06, 2022 1.950 1.965 1.860 1.900 546,349 -0.05(-2.56%)
May 05, 2022 2.040 2.055 1.900 1.950 576,759 -0.13(-6.25%)
May 04, 2022 2.050 2.110 1.970 2.080 588,609 +0.03(+1.46%)
May 03, 2022 2.000 2.080 1.960 2.050 550,736 +0.03(+1.49%)
May 02, 2022 2.010 2.030 1.980 2.020 464,779 +0.00(+0.00%)
Apr 29, 2022 2.060 2.140 1.980 2.020 360,533 -0.08(-3.81%)
Apr 28, 2022 2.150 2.150 2.020 2.100 351,297 -0.01(-0.47%)
Apr 27, 2022 2.140 2.220 2.080 2.110 408,681 -0.04(-1.86%)
Apr 26, 2022 2.180 2.210 2.090 2.150 384,357 -0.05(-2.27%)
Apr 25, 2022 2.260 2.300 2.180 2.200 185,804 -0.06(-2.65%)
Apr 22, 2022 2.330 2.400 2.240 2.260 259,117 -0.08(-3.42%)
Apr 21, 2022 2.470 2.470 2.330 2.340 290,567 -0.08(-3.31%)
Apr 20, 2022 2.610 2.610 2.340 2.420 417,922 -0.17(-6.56%)
Apr 19, 2022 2.500 2.650 2.490 2.590 278,856 +0.10(+4.02%)
Apr 18, 2022 2.480 2.580 2.460 2.490 377,132 -0.02(-0.80%)
Apr 14, 2022 2.520 2.550 2.480 2.510 217,772 +0.01(+0.40%)
Apr 13, 2022 2.390 2.510 2.360 2.500 248,113 +0.12(+5.04%)
Apr 12, 2022 2.450 2.539 2.370 2.380 302,930 -0.01(-0.42%)
Apr 11, 2022 2.500 2.500 2.380 2.390 211,207 -0.12(-4.78%)
Apr 08, 2022 2.620 2.630 2.500 2.510 287,175 -0.11(-4.20%)
Apr 07, 2022 2.760 2.809 2.580 2.620 463,260 -0.14(-5.07%)
Apr 06, 2022 2.750 2.810 2.735 2.760 422,657 -0.04(-1.43%)
Apr 05, 2022 2.910 2.940 2.790 2.800 252,803 -0.12(-4.11%)
Apr 04, 2022 2.940 2.970 2.840 2.920 250,733 +0.01(+0.34%)
Apr 01, 2022 2.920 2.970 2.890 2.910 281,405 +0.00(+0.00%)
Mar 31, 2022 2.900 3.070 2.840 2.910 345,648 +0.03(+1.04%)
Mar 30, 2022 2.800 2.890 2.760 2.880 307,523 +0.08(+2.86%)
Mar 29, 2022 2.820 2.880 2.790 2.800 424,542 +0.11(+4.09%)
Mar 28, 2022 2.630 2.700 2.620 2.690 341,778 +0.05(+1.89%)
Mar 25, 2022 2.650 2.690 2.511 2.640 300,884 -0.02(-0.75%)
Mar 24, 2022 2.710 2.770 2.610 2.660 220,547 -0.05(-1.85%)
Mar 23, 2022 2.860 2.870 2.700 2.710 247,801 -0.15(-5.24%)
Mar 22, 2022 2.710 2.870 2.700 2.860 271,560 +0.15(+5.54%)
Mar 21, 2022 2.780 2.810 2.670 2.710 233,447 -0.07(-2.52%)
Mar 18, 2022 2.710 2.810 2.670 2.780 324,004 +0.04(+1.46%)
Mar 17, 2022 2.590 2.760 2.570 2.740 208,923 +0.12(+4.58%)
Mar 16, 2022 2.560 2.690 2.520 2.620 313,952 +0.09(+3.56%)
Mar 15, 2022 2.500 2.610 2.420 2.530 253,974 +0.06(+2.43%)
Mar 14, 2022 2.520 2.680 2.460 2.470 581,270 -0.07(-2.76%)
Mar 11, 2022 2.720 2.720 2.540 2.540 187,985 -0.15(-5.58%)
Mar 10, 2022 2.760 2.790 2.640 2.690 127,771 -0.12(-4.27%)
Mar 09, 2022 2.760 2.830 2.730 2.810 185,528 +0.08(+2.93%)
Mar 08, 2022 2.750 2.800 2.620 2.730 359,916 +0.18(+7.06%)
Mar 07, 2022 2.590 2.810 2.520 2.550 541,319 -0.02(-0.78%)
Mar 04, 2022 2.550 2.630 2.540 2.570 248,361 +0.01(+0.39%)
Mar 03, 2022 2.570 2.635 2.510 2.560 311,128 +0.02(+0.79%)
Mar 02, 2022 2.480 2.550 2.410 2.540 223,536 +0.06(+2.42%)
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.