Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Comscore Inc (NQ: SCOR )

13.89 -0.10 (-0.71%)
Streaming Delayed Price Updated: 2:43 PM EDT, May 21, 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 07, 2017 22.86 22.86 22.86 0 -0.36(-1.55%)
Feb 06, 2017 30.74 30.74 23.05 23.22 7,221,521 -9.22(-28.42%)
Feb 03, 2017 32.17 32.75 32.17 32.44 259,260 +0.04(+0.12%)
Feb 02, 2017 32.80 33.41 32.20 32.40 295,555 -0.55(-1.67%)
Feb 01, 2017 33.80 33.91 32.77 32.95 488,268 -0.60(-1.79%)
Jan 31, 2017 32.75 33.65 32.53 33.55 363,471 +0.67(+2.04%)
Jan 30, 2017 33.00 33.09 32.37 32.88 252,660 -0.15(-0.45%)
Jan 27, 2017 32.69 33.05 32.69 33.03 191,567 +0.37(+1.13%)
Jan 26, 2017 32.88 33.00 32.46 32.66 193,692 -0.20(-0.61%)
Jan 25, 2017 32.60 33.09 32.43 32.86 337,475 +0.55(+1.70%)
Jan 24, 2017 31.86 32.46 31.78 32.31 316,308 +0.51(+1.60%)
Jan 23, 2017 32.21 32.43 31.67 31.80 189,909 -0.46(-1.43%)
Jan 20, 2017 31.97 32.42 31.86 32.26 191,238 +0.29(+0.91%)
Jan 19, 2017 32.31 32.43 31.90 31.97 116,404 -0.37(-1.14%)
Jan 18, 2017 32.33 32.42 31.61 32.34 209,627 +0.21(+0.65%)
Jan 17, 2017 32.42 32.66 32.11 32.13 202,042 -0.38(-1.17%)
Jan 13, 2017 32.51 32.51 32.51 0 +0.40(+1.25%)
Jan 12, 2017 32.78 33.99 31.80 32.11 198,636 -0.64(-1.95%)
Jan 11, 2017 33.16 33.23 32.52 32.75 168,273 -0.41(-1.24%)
Jan 10, 2017 32.99 33.25 32.76 33.16 241,467 +0.27(+0.82%)
Jan 09, 2017 32.61 33.33 32.53 32.89 216,014 +0.21(+0.64%)
Jan 06, 2017 33.14 33.14 32.60 32.68 206,570 -0.32(-0.97%)
Jan 05, 2017 32.40 33.07 32.21 33.00 236,085 +0.39(+1.20%)
Jan 04, 2017 31.83 32.67 31.83 32.61 254,647 +0.82(+2.58%)
Jan 03, 2017 31.76 31.84 31.28 31.79 320,711 +0.21(+0.66%)
Dec 30, 2016 31.58 31.58 31.58 0 -0.28(-0.88%)
Dec 29, 2016 31.87 32.54 31.69 31.86 230,237 -0.10(-0.31%)
Dec 28, 2016 32.69 32.69 31.93 31.96 286,321 -0.58(-1.78%)
Dec 27, 2016 32.59 33.00 32.46 32.54 276,793 -0.13(-0.40%)
Dec 23, 2016 32.67 32.67 32.67 0 +0.15(+0.46%)
Dec 22, 2016 33.49 33.49 32.26 32.52 329,802 -0.86(-2.58%)
Dec 21, 2016 34.35 34.44 33.26 33.38 617,058 -1.12(-3.25%)
Dec 20, 2016 34.25 34.85 33.77 34.50 702,114 +0.52(+1.53%)
Dec 19, 2016 32.60 34.00 32.50 33.98 461,730 +1.12(+3.41%)
Dec 16, 2016 33.00 33.20 32.07 32.86 931,021 -0.01(-0.03%)
Dec 15, 2016 32.53 33.01 32.38 32.87 354,075 +0.43(+1.33%)
Dec 14, 2016 32.15 32.68 31.71 32.44 390,813 +0.27(+0.84%)
Dec 13, 2016 32.05 32.61 31.99 32.17 492,557 +0.18(+0.56%)
Dec 12, 2016 32.50 32.50 31.84 31.99 337,626 -0.75(-2.29%)
Dec 09, 2016 32.08 33.22 31.89 32.74 736,614 +0.89(+2.79%)
Dec 08, 2016 30.09 31.88 30.07 31.85 668,107 +1.68(+5.57%)
Dec 07, 2016 30.14 30.30 29.48 30.17 442,536 +0.10(+0.33%)
Dec 06, 2016 29.22 30.08 28.83 30.07 412,281 +0.91(+3.12%)
Dec 05, 2016 29.20 29.52 28.93 29.16 427,478 +0.21(+0.73%)
Dec 02, 2016 28.55 29.05 28.55 28.95 390,846 +0.25(+0.87%)
Dec 01, 2016 29.00 29.54 28.06 28.70 456,103 -0.34(-1.17%)
Nov 30, 2016 29.23 29.49 28.78 29.04 1,097,485 -0.11(-0.38%)
Nov 29, 2016 28.47 29.26 28.44 29.15 331,302 +0.39(+1.36%)
Nov 28, 2016 28.97 29.00 28.45 28.76 236,425 -0.18(-0.62%)
Nov 25, 2016 30.18 30.55 28.46 28.94 389,159 -1.56(-5.11%)
Nov 23, 2016 30.50 30.50 30.50 0 +0.50(+1.67%)
Nov 22, 2016 29.81 30.01 29.42 30.00 190,081 +0.40(+1.35%)
Nov 21, 2016 30.03 30.03 29.40 29.60 209,730 -0.22(-0.74%)
Nov 18, 2016 29.66 30.13 29.28 29.82 287,669 +0.30(+1.02%)
Nov 17, 2016 29.79 29.95 29.39 29.52 255,940 -0.23(-0.77%)
Nov 16, 2016 29.21 29.88 29.21 29.75 205,308 +0.51(+1.74%)
Nov 15, 2016 29.11 29.79 28.98 29.24 270,089 +0.20(+0.69%)
Nov 14, 2016 28.91 29.44 28.76 29.04 261,182 +0.32(+1.11%)
Nov 11, 2016 27.76 28.79 27.58 28.72 429,770 +0.97(+3.50%)
Nov 10, 2016 28.31 28.79 27.69 27.75 769,638 -0.39(-1.39%)
Nov 09, 2016 27.36 28.34 27.14 28.14 521,298 +0.52(+1.88%)
Nov 08, 2016 27.52 27.76 27.36 27.62 340,612 +0.12(+0.44%)
Nov 07, 2016 27.57 27.81 27.28 27.50 444,959 +0.39(+1.44%)
Nov 04, 2016 27.78 27.81 26.99 27.11 432,487 -0.60(-2.17%)
Nov 03, 2016 28.21 29.35 27.68 27.71 475,037 -0.55(-1.95%)
Nov 02, 2016 28.53 28.73 28.22 28.26 606,736 -0.34(-1.19%)
Nov 01, 2016 28.76 28.90 28.45 28.60 581,202 -0.19(-0.66%)
Oct 31, 2016 28.72 29.28 28.43 28.79 1,032,259 +0.27(+0.95%)
Oct 28, 2016 28.98 29.36 28.44 28.52 814,057 -0.48(-1.66%)
Oct 27, 2016 29.81 29.81 28.98 29.00 1,025,206 -0.65(-2.19%)
Oct 26, 2016 29.50 29.68 29.32 29.65 345,986 -0.07(-0.24%)
Oct 25, 2016 29.55 29.97 29.46 29.72 337,904 -0.20(-0.67%)
Oct 24, 2016 30.43 30.43 29.81 29.92 290,400 -0.26(-0.86%)
Oct 21, 2016 29.45 30.65 29.45 30.18 250,806 +0.45(+1.51%)
Oct 20, 2016 29.47 29.88 29.29 29.73 272,532 +0.09(+0.30%)
Oct 19, 2016 29.89 29.99 29.64 29.64 426,025 -0.32(-1.07%)
Oct 18, 2016 29.84 30.07 29.66 29.96 321,624 +0.33(+1.11%)
Oct 17, 2016 29.43 29.74 29.43 29.63 284,511 +0.11(+0.37%)
Oct 14, 2016 29.72 29.80 29.45 29.52 204,230 -0.13(-0.44%)
Oct 13, 2016 29.47 29.75 29.25 29.65 307,631 +0.01(+0.03%)
Oct 12, 2016 29.62 29.90 29.40 29.64 309,862 +0.08(+0.27%)
Oct 11, 2016 29.91 29.91 29.51 29.56 454,421 -0.35(-1.17%)
Oct 10, 2016 30.00 30.33 29.82 29.91 500,732 +0.03(+0.10%)
Oct 07, 2016 30.02 30.31 29.46 29.88 442,202 -0.16(-0.53%)
Oct 06, 2016 30.28 30.28 29.73 30.04 954,727 -0.21(-0.69%)
Oct 05, 2016 30.37 30.56 30.11 30.25 319,340 +0.09(+0.30%)
Oct 04, 2016 30.38 30.73 30.06 30.16 330,099 -0.20(-0.66%)
Oct 03, 2016 30.41 30.64 30.02 30.36 471,845 -0.30(-0.98%)
Sep 30, 2016 30.82 30.92 30.52 30.66 457,289 +0.02(+0.07%)
Sep 29, 2016 30.95 31.12 30.60 30.64 404,702 -0.33(-1.07%)
Sep 28, 2016 31.01 31.53 30.60 30.97 407,490 +0.07(+0.23%)
Sep 27, 2016 30.78 31.41 30.78 30.90 337,818 +0.15(+0.49%)
Sep 26, 2016 30.93 31.36 30.69 30.75 374,010 -0.31(-1.00%)
Sep 23, 2016 31.43 31.74 30.83 31.06 316,992 -0.28(-0.89%)
Sep 22, 2016 31.74 31.98 30.97 31.34 543,137 -0.26(-0.82%)
Sep 21, 2016 31.59 31.95 31.14 31.60 258,044 +0.08(+0.25%)
Sep 20, 2016 31.79 32.17 31.43 31.52 480,963 -0.19(-0.60%)
Sep 19, 2016 32.52 32.55 31.39 31.71 671,328 -0.75(-2.31%)
Sep 16, 2016 30.24 33.02 29.85 32.46 2,305,882 +2.38(+7.91%)
Sep 15, 2016 30.09 30.29 29.98 30.08 305,262 +0.07(+0.23%)
Sep 14, 2016 30.46 30.71 29.96 30.01 341,861 -0.32(-1.06%)
Sep 13, 2016 30.48 30.82 29.77 30.33 396,529 -0.35(-1.14%)
Sep 12, 2016 29.91 30.74 29.91 30.68 381,227 +0.78(+2.61%)
Sep 09, 2016 30.42 31.07 29.90 29.90 538,936 -0.75(-2.45%)
Sep 08, 2016 30.83 30.99 30.44 30.65 419,162 -0.10(-0.33%)
Sep 07, 2016 30.69 31.06 30.22 30.75 770,973 +0.26(+0.85%)
Sep 06, 2016 29.86 30.82 29.29 30.49 1,351,369 -1.32(-4.15%)
Sep 02, 2016 31.37 31.81 31.81 31.81 815,500 +0.57(+1.82%)
Sep 01, 2016 30.77 31.28 30.53 31.24 596,957 +0.39(+1.26%)
Aug 31, 2016 30.22 31.01 30.08 30.85 583,219 +0.64(+2.12%)
Aug 30, 2016 29.87 30.29 29.76 30.21 537,700 +0.25(+0.83%)
Aug 29, 2016 29.96 30.11 29.50 29.96 553,820 -0.04(-0.13%)
Aug 26, 2016 29.73 30.21 29.51 30.00 553,989 +0.41(+1.39%)
Aug 25, 2016 29.39 29.80 29.36 29.59 488,430 +0.00(+0.00%)
Aug 24, 2016 27.45 29.83 27.36 29.59 1,047,960 +2.11(+7.68%)
Aug 23, 2016 27.00 27.83 26.90 27.48 580,808 +0.58(+2.16%)
Aug 22, 2016 27.46 27.73 26.79 26.90 445,355 -0.57(-2.07%)
Aug 19, 2016 27.44 27.79 27.23 27.47 369,735 +0.08(+0.29%)
Aug 18, 2016 27.12 27.51 26.90 27.39 337,703 +0.27(+1.00%)
Aug 17, 2016 27.68 27.71 26.93 27.12 511,856 -0.48(-1.74%)
Aug 16, 2016 26.40 27.69 26.40 27.60 642,194 +1.22(+4.62%)
Aug 15, 2016 26.23 26.86 26.15 26.38 352,196 +0.29(+1.11%)
Aug 12, 2016 25.77 26.27 25.59 26.09 522,200 +0.11(+0.42%)
Aug 11, 2016 27.20 27.84 25.58 25.98 831,207 -1.22(-4.49%)
Aug 10, 2016 26.00 27.62 25.31 27.20 1,192,026 +1.16(+4.45%)
Aug 09, 2016 26.22 26.34 25.96 26.04 139,701 -0.20(-0.76%)
Aug 08, 2016 26.40 26.47 26.00 26.24 211,658 -0.07(-0.27%)
Aug 05, 2016 25.91 26.61 25.48 26.31 230,240 +0.31(+1.19%)
Aug 04, 2016 26.09 26.25 25.73 26.00 154,013 -0.01(-0.04%)
Aug 03, 2016 25.50 26.01 25.36 26.01 387,384 +0.38(+1.48%)
Aug 02, 2016 25.88 26.13 25.39 25.63 449,613 -0.17(-0.66%)
Aug 01, 2016 26.09 26.98 25.77 25.80 364,542 -0.15(-0.58%)
Jul 29, 2016 26.47 26.90 25.53 25.95 765,651 -0.55(-2.08%)
Jul 28, 2016 26.96 27.71 26.50 26.50 251,864 -0.48(-1.78%)
Jul 27, 2016 26.95 27.29 26.76 26.98 332,855 +0.02(+0.07%)
Jul 26, 2016 26.33 27.34 26.27 26.96 366,189 +0.68(+2.59%)
Jul 25, 2016 26.80 27.66 26.27 26.28 809,475 -0.43(-1.61%)
Jul 22, 2016 27.34 27.47 26.50 26.71 732,562 -1.05(-3.78%)
Jul 21, 2016 28.15 28.36 27.64 27.76 285,656 -0.38(-1.35%)
Jul 20, 2016 27.78 28.28 27.58 28.14 200,767 +0.58(+2.10%)
Jul 19, 2016 27.62 27.89 27.55 27.56 266,727 -0.20(-0.72%)
Jul 18, 2016 27.60 27.88 27.43 27.76 236,425 +0.16(+0.58%)
Jul 15, 2016 27.84 28.04 27.60 27.60 237,562 -0.02(-0.07%)
Jul 14, 2016 27.19 27.95 27.03 27.62 293,647 +0.57(+2.11%)
Jul 13, 2016 27.05 27.59 26.85 27.05 434,290 -0.69(-2.49%)
Jul 12, 2016 27.24 27.83 26.95 27.74 315,501 +0.73(+2.70%)
Jul 11, 2016 26.68 27.05 26.61 27.01 227,867 +0.41(+1.54%)
Jul 08, 2016 26.03 26.79 25.85 26.60 425,632 +0.75(+2.90%)
Jul 07, 2016 25.15 25.96 25.11 25.85 451,693 +1.65(+6.82%)
Jul 05, 2016 23.97 24.31 23.65 24.20 586,653 -0.02(-0.08%)
Jul 01, 2016 23.94 24.22 24.22 24.22 547,200 +0.34(+1.42%)
Jun 30, 2016 23.87 24.11 23.52 23.88 1,249,014 +0.17(+0.72%)
Jun 29, 2016 23.91 24.68 23.33 23.71 1,590,655 -0.11(-0.48%)
Jun 28, 2016 25.77 26.23 21.74 23.82 4,321,435 -5.57(-18.96%)
Jun 27, 2016 30.13 30.20 28.42 29.40 751,880 -0.98(-3.23%)
Jun 24, 2016 31.31 31.91 30.14 30.38 938,827 -2.34(-7.15%)
Jun 23, 2016 31.57 32.83 31.25 32.72 541,659 +1.69(+5.45%)
Jun 22, 2016 31.02 31.65 30.72 31.03 441,381 +0.14(+0.45%)
Jun 21, 2016 31.18 31.37 30.59 30.89 306,606 -0.31(-0.99%)
Jun 20, 2016 31.33 31.94 31.15 31.20 322,826 +0.27(+0.87%)
Jun 17, 2016 31.73 31.96 30.78 30.93 513,280 -0.83(-2.61%)
Jun 16, 2016 31.45 31.83 30.81 31.76 256,101 -0.01(-0.03%)
Jun 15, 2016 32.22 32.46 31.69 31.77 252,791 -0.16(-0.50%)
Jun 14, 2016 31.19 31.96 30.92 31.93 277,634 +0.57(+1.82%)
Jun 13, 2016 31.11 32.23 31.06 31.36 261,031 +0.04(+0.13%)
Jun 10, 2016 31.76 32.36 31.23 31.32 254,620 -0.80(-2.49%)
Jun 09, 2016 32.48 32.61 31.97 32.12 194,680 -0.51(-1.56%)
Jun 08, 2016 32.99 32.99 31.96 32.63 304,844 -0.42(-1.27%)
Jun 07, 2016 33.32 33.33 32.69 33.05 393,332 -0.32(-0.96%)
Jun 06, 2016 32.65 33.69 32.47 33.37 441,220 +0.86(+2.65%)
Jun 03, 2016 33.09 33.11 32.04 32.51 283,410 -0.68(-2.05%)
Jun 02, 2016 32.79 33.20 32.45 33.19 306,652 +0.36(+1.10%)
Jun 01, 2016 32.04 32.95 31.81 32.83 445,518 +0.45(+1.39%)
May 31, 2016 32.34 32.83 31.52 32.38 556,686 +0.09(+0.28%)
May 27, 2016 30.42 32.29 32.29 32.29 622,000 +2.02(+6.67%)
May 26, 2016 29.67 30.48 29.41 30.27 205,447 +0.64(+2.16%)
May 25, 2016 29.84 29.85 29.35 29.63 220,646 +0.03(+0.10%)
May 24, 2016 29.08 29.74 28.87 29.60 333,043 +0.77(+2.67%)
May 23, 2016 28.82 29.09 28.59 28.83 295,328 +0.13(+0.45%)
May 20, 2016 27.74 29.00 27.63 28.70 329,818 +1.14(+4.14%)
May 19, 2016 27.56 28.03 27.14 27.56 339,526 -0.25(-0.90%)
May 18, 2016 27.01 27.86 26.85 27.81 407,201 +0.65(+2.39%)
May 17, 2016 27.75 28.21 26.93 27.16 486,326 -0.69(-2.48%)
May 16, 2016 28.02 28.21 27.68 27.85 493,108 -0.23(-0.82%)
May 13, 2016 28.15 28.57 27.99 28.08 264,023 -0.14(-0.50%)
May 12, 2016 28.01 28.42 27.75 28.22 410,556 -0.03(-0.11%)
May 11, 2016 28.40 28.77 28.12 28.25 288,641 -0.31(-1.09%)
May 10, 2016 28.09 28.60 27.67 28.56 395,357 +0.61(+2.18%)
May 09, 2016 28.08 28.59 27.90 27.95 482,839 -0.25(-0.89%)
May 06, 2016 27.71 28.21 27.48 28.20 286,900 +0.40(+1.44%)
May 05, 2016 27.96 28.76 27.55 27.80 433,899 -0.10(-0.36%)
May 04, 2016 28.45 28.63 27.50 27.90 744,226 -0.55(-1.93%)
May 03, 2016 30.15 30.38 28.39 28.45 760,088 -2.07(-6.78%)
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.