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

Comscore Inc (NQ: SCOR )

14.04 +0.05 (+0.36%)
Streaming Delayed Price Updated: 4:00 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 27, 2009 8.970 9.200 8.890 9.020 283,883 -0.11(-1.20%)
Feb 26, 2009 9.090 9.370 8.990 9.130 312,888 +0.10(+1.11%)
Feb 25, 2009 9.100 9.310 8.840 9.030 1,000,257 +0.96(+11.90%)
Feb 24, 2009 8.070 8.150 7.770 8.070 466,551 +0.13(+1.64%)
Feb 23, 2009 8.110 8.150 7.910 7.940 214,289 -0.07(-0.87%)
Feb 20, 2009 8.000 8.310 7.750 8.010 379,359 -0.03(-0.37%)
Feb 19, 2009 8.020 8.160 7.860 8.040 278,075 +0.07(+0.88%)
Feb 18, 2009 7.610 8.100 7.470 7.970 474,226 +0.48(+6.41%)
Feb 17, 2009 8.230 8.230 7.480 7.490 484,924 -1.05(-12.30%)
Feb 13, 2009 9.460 9.510 8.360 8.540 459,436 -0.96(-10.11%)
Feb 12, 2009 9.240 9.960 7.890 9.500 2,236,410 -3.32(-25.90%)
Feb 11, 2009 12.47 12.90 12.42 12.82 191,500 +0.36(+2.89%)
Feb 10, 2009 13.04 13.20 12.41 12.46 158,170 -0.62(-4.74%)
Feb 09, 2009 12.93 13.20 12.83 13.08 85,600 -0.09(-0.68%)
Feb 06, 2009 12.00 13.37 12.00 13.17 101,974 +1.20(+10.03%)
Feb 05, 2009 11.02 12.12 10.93 11.97 130,498 +0.91(+8.23%)
Feb 04, 2009 11.76 11.76 10.93 11.06 92,120 -0.66(-5.63%)
Feb 03, 2009 12.19 12.19 11.41 11.72 166,210 -0.42(-3.46%)
Feb 02, 2009 12.50 12.70 12.11 12.14 105,086 -0.47(-3.73%)
Jan 30, 2009 12.58 12.83 12.43 12.61 88,373 +0.11(+0.88%)
Jan 29, 2009 12.61 12.77 12.23 12.50 88,606 -0.28(-2.19%)
Jan 28, 2009 11.90 12.96 11.90 12.78 90,251 +1.02(+8.67%)
Jan 27, 2009 11.55 11.87 11.18 11.76 123,720 +0.21(+1.82%)
Jan 26, 2009 10.72 11.56 10.72 11.55 114,252 +0.79(+7.34%)
Jan 23, 2009 9.990 11.00 9.990 10.76 107,947 +0.51(+4.98%)
Jan 22, 2009 9.750 10.55 9.730 10.25 110,891 +0.34(+3.43%)
Jan 21, 2009 9.910 10.40 9.700 9.910 138,284 +0.07(+0.71%)
Jan 20, 2009 10.66 10.86 9.710 9.840 122,076 -0.92(-8.55%)
Jan 16, 2009 11.08 11.37 10.49 10.76 109,978 -0.25(-2.27%)
Jan 15, 2009 11.34 11.62 10.83 11.01 159,415 -0.34(-3.00%)
Jan 14, 2009 11.32 11.79 11.19 11.35 67,440 -0.17(-1.48%)
Jan 13, 2009 11.65 11.77 11.31 11.52 61,284 -0.12(-1.03%)
Jan 12, 2009 12.07 12.37 11.57 11.64 131,837 -0.46(-3.80%)
Jan 09, 2009 12.57 12.73 12.01 12.10 167,659 -0.51(-4.04%)
Jan 08, 2009 12.88 12.88 12.29 12.61 98,938 -0.33(-2.55%)
Jan 07, 2009 13.56 13.57 12.86 12.94 83,332 -0.75(-5.48%)
Jan 06, 2009 12.89 13.98 12.89 13.69 101,850 +0.75(+5.80%)
Jan 05, 2009 12.83 13.01 12.18 12.94 110,400 +0.21(+1.65%)
Jan 02, 2009 12.71 13.02 12.54 12.73 71,282 -0.02(-0.16%)
Dec 31, 2008 12.19 13.12 12.06 12.75 166,630 +0.56(+4.59%)
Dec 30, 2008 12.46 12.51 11.87 12.19 114,869 -0.15(-1.22%)
Dec 29, 2008 12.18 12.44 11.90 12.34 143,105 +0.06(+0.49%)
Dec 26, 2008 11.63 12.30 11.62 12.28 36,868 +0.74(+6.41%)
Dec 24, 2008 12.33 12.62 11.50 11.54 79,194 -0.82(-6.63%)
Dec 23, 2008 12.50 12.50 11.83 12.36 230,772 +0.21(+1.73%)
Dec 22, 2008 11.51 12.53 11.51 12.15 318,919 +0.64(+5.56%)
Dec 19, 2008 10.66 11.99 10.59 11.51 223,127 +0.86(+8.08%)
Dec 18, 2008 10.39 11.09 9.950 10.65 111,919 +0.25(+2.40%)
Dec 17, 2008 9.810 10.71 9.810 10.40 127,773 +0.15(+1.46%)
Dec 16, 2008 9.780 10.34 9.590 10.25 144,517 +0.61(+6.33%)
Dec 15, 2008 9.430 9.950 9.290 9.640 107,850 +0.19(+2.01%)
Dec 12, 2008 9.540 9.710 8.820 9.450 139,898 -0.26(-2.68%)
Dec 11, 2008 10.56 10.63 9.540 9.710 110,053 -1.01(-9.42%)
Dec 10, 2008 10.70 11.16 10.43 10.72 173,448 +0.12(+1.13%)
Dec 09, 2008 10.69 11.35 10.41 10.60 178,376 -0.21(-1.94%)
Dec 08, 2008 9.630 11.40 8.970 10.81 336,408 +1.34(+14.15%)
Dec 05, 2008 7.990 9.500 7.890 9.470 161,969 +1.35(+16.63%)
Dec 04, 2008 8.740 8.900 7.910 8.120 66,841 -0.75(-8.46%)
Dec 03, 2008 8.470 8.970 8.140 8.870 137,277 +0.54(+6.48%)
Dec 02, 2008 8.620 8.790 8.110 8.330 158,342 -0.13(-1.54%)
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.