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

Comscore Inc (NQ: SCOR )

13.67 -0.73 (-5.07%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 15, 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 (%)
Aug 31, 2020 2.810 2.810 2.600 2.630 317,331 -0.12(-4.36%)
Aug 28, 2020 2.730 2.830 2.700 2.750 320,400 +0.07(+2.61%)
Aug 27, 2020 2.780 2.810 2.620 2.680 485,637 -0.05(-1.83%)
Aug 26, 2020 2.650 2.890 2.650 2.730 356,474 +0.10(+3.80%)
Aug 25, 2020 2.700 2.750 2.560 2.630 447,814 -0.05(-1.87%)
Aug 24, 2020 2.760 2.760 2.660 2.680 205,744 -0.03(-1.11%)
Aug 21, 2020 2.840 2.850 2.700 2.710 238,000 -0.12(-4.41%)
Aug 20, 2020 2.820 2.900 2.790 2.835 194,384 -0.06(-1.90%)
Aug 19, 2020 3.150 3.150 2.690 2.890 713,708 -0.28(-8.83%)
Aug 18, 2020 3.250 3.290 3.130 3.170 55,048 -0.09(-2.76%)
Aug 17, 2020 3.140 3.290 3.120 3.260 268,014 +0.12(+3.82%)
Aug 14, 2020 3.230 3.235 3.030 3.140 179,400 -0.13(-3.98%)
Aug 13, 2020 3.230 3.440 3.210 3.270 155,137 -0.00(-0.15%)
Aug 12, 2020 3.290 3.400 3.220 3.275 357,198 +0.06(+2.02%)
Aug 11, 2020 3.200 3.600 3.150 3.210 521,146 +0.08(+2.56%)
Aug 10, 2020 3.250 3.330 3.060 3.130 232,697 -0.21(-6.15%)
Aug 07, 2020 3.250 3.400 3.190 3.335 161,500 +0.06(+1.99%)
Aug 06, 2020 3.170 3.270 3.100 3.270 116,968 +0.08(+2.51%)
Aug 05, 2020 3.160 3.240 3.000 3.190 110,890 +0.07(+2.24%)
Aug 04, 2020 3.070 3.130 3.000 3.120 162,530 +0.01(+0.32%)
Aug 03, 2020 3.010 3.120 2.950 3.110 183,028 +0.11(+3.67%)
Jul 31, 2020 3.040 3.130 2.920 3.000 140,500 -0.09(-2.91%)
Jul 30, 2020 3.010 3.130 2.970 3.090 108,594 +0.04(+1.31%)
Jul 29, 2020 3.080 3.210 3.010 3.050 141,228 -0.02(-0.65%)
Jul 28, 2020 3.070 3.140 2.950 3.070 137,235 -0.05(-1.60%)
Jul 27, 2020 3.020 3.170 3.020 3.120 108,341 +0.02(+0.65%)
Jul 24, 2020 3.240 3.330 3.080 3.100 103,800 -0.14(-4.32%)
Jul 23, 2020 3.310 3.360 3.110 3.240 176,172 -0.05(-1.52%)
Jul 22, 2020 3.300 3.420 3.250 3.290 116,166 -0.11(-3.24%)
Jul 21, 2020 3.330 3.500 3.300 3.400 166,834 +0.12(+3.66%)
Jul 20, 2020 3.270 3.310 3.170 3.280 106,109 +0.01(+0.31%)
Jul 17, 2020 3.440 3.488 3.210 3.270 127,200 -0.13(-3.96%)
Jul 16, 2020 3.200 3.570 3.150 3.405 338,425 +0.18(+5.75%)
Jul 15, 2020 3.000 3.260 2.910 3.220 500,797 +0.36(+12.59%)
Jul 14, 2020 2.850 2.880 2.720 2.860 328,459 +0.00(+0.00%)
Jul 13, 2020 3.130 3.140 2.840 2.860 261,668 -0.19(-6.23%)
Jul 10, 2020 2.890 3.060 2.790 3.050 189,400 +0.19(+6.64%)
Jul 09, 2020 3.070 3.130 2.850 2.860 281,963 -0.12(-4.03%)
Jul 08, 2020 2.860 3.000 2.750 2.980 374,586 +0.08(+2.94%)
Jul 07, 2020 3.160 3.160 2.870 2.895 156,267 -0.29(-8.96%)
Jul 06, 2020 3.060 3.190 3.030 3.180 226,208 +0.20(+6.71%)
Jul 02, 2020 3.070 3.070 2.940 2.980 211,900 +0.00(+0.17%)
Jul 01, 2020 3.110 3.180 2.900 2.975 297,657 -0.12(-4.03%)
Jun 30, 2020 3.010 3.120 2.970 3.100 194,418 +0.07(+2.31%)
Jun 29, 2020 2.970 3.150 2.910 3.030 164,948 +0.11(+3.77%)
Jun 26, 2020 3.160 3.210 2.900 2.920 1,195,400 -0.24(-7.59%)
Jun 25, 2020 3.120 3.190 3.070 3.160 187,359 +0.01(+0.32%)
Jun 24, 2020 3.230 3.325 3.070 3.150 294,475 -0.16(-4.83%)
Jun 23, 2020 3.380 3.440 3.260 3.310 194,129 -0.02(-0.60%)
Jun 22, 2020 3.320 3.380 3.250 3.330 167,024 -0.02(-0.60%)
Jun 19, 2020 3.300 3.430 3.300 3.350 371,400 +0.02(+0.60%)
Jun 18, 2020 3.180 3.400 3.180 3.330 190,956 +0.15(+4.72%)
Jun 17, 2020 3.320 3.320 3.160 3.180 153,809 -0.10(-3.05%)
Jun 16, 2020 3.550 3.600 3.190 3.280 204,141 -0.16(-4.65%)
Jun 15, 2020 3.100 3.450 3.100 3.440 263,249 +0.23(+7.17%)
Jun 12, 2020 3.270 3.340 3.100 3.210 344,600 +0.12(+4.05%)
Jun 11, 2020 3.650 3.685 3.080 3.085 558,938 -0.71(-18.82%)
Jun 10, 2020 3.920 3.920 3.660 3.800 429,855 -0.12(-3.06%)
Jun 09, 2020 3.940 4.120 3.820 3.920 393,223 -0.07(-1.75%)
Jun 08, 2020 3.950 4.210 3.670 3.990 541,558 +0.11(+2.84%)
Jun 05, 2020 3.800 3.930 3.770 3.880 677,900 +0.29(+8.08%)
Jun 04, 2020 3.610 3.840 3.580 3.590 398,474 -0.09(-2.45%)
Jun 03, 2020 3.470 3.890 3.440 3.680 433,155 +0.24(+6.98%)
Jun 02, 2020 3.510 3.560 3.290 3.440 561,351 -0.04(-1.15%)
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.