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

Comscore Inc (NQ: SCOR )

14.00 -0.04 (-0.28%)
Streaming Delayed Price Updated: 12:08 PM EDT, May 22, 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, 2022 2.200 2.200 2.105 2.180 317,884 +0.03(+1.40%)
Aug 30, 2022 2.390 2.399 2.110 2.150 617,222 -0.01(-0.46%)
Aug 29, 2022 2.090 2.160 2.070 2.160 548,239 +0.05(+2.37%)
Aug 26, 2022 2.100 2.125 2.010 2.110 412,808 +0.00(+0.00%)
Aug 25, 2022 1.980 2.110 1.935 2.110 639,280 +0.14(+7.11%)
Aug 24, 2022 1.940 2.035 1.935 1.970 365,712 +0.02(+1.03%)
Aug 23, 2022 1.950 1.990 1.870 1.950 550,267 +0.03(+1.56%)
Aug 22, 2022 1.990 2.000 1.900 1.920 88,799 -0.08(-4.00%)
Aug 19, 2022 2.010 2.060 2.000 2.000 127,413 -0.05(-2.44%)
Aug 18, 2022 2.080 2.080 2.020 2.050 326,549 -0.04(-1.91%)
Aug 17, 2022 2.130 2.150 2.080 2.090 154,906 -0.07(-3.24%)
Aug 16, 2022 2.200 2.220 2.150 2.160 104,842 -0.04(-1.82%)
Aug 15, 2022 2.250 2.270 2.185 2.200 229,550 -0.04(-2.00%)
Aug 12, 2022 2.240 2.260 2.180 2.245 430,282 +0.00(+0.22%)
Aug 11, 2022 2.230 2.340 2.210 2.240 248,851 +0.06(+2.75%)
Aug 10, 2022 2.120 2.200 2.040 2.180 230,148 +0.16(+7.92%)
Aug 09, 2022 2.120 2.140 2.020 2.020 223,051 -0.10(-4.72%)
Aug 08, 2022 2.170 2.221 2.100 2.120 196,737 -0.04(-1.85%)
Aug 05, 2022 2.120 2.180 2.100 2.160 159,465 +0.00(+0.00%)
Aug 04, 2022 2.080 2.165 2.080 2.160 151,495 +0.07(+3.35%)
Aug 03, 2022 2.010 2.120 2.010 2.090 224,690 +0.07(+3.47%)
Aug 02, 2022 1.920 2.020 1.920 2.020 161,557 +0.08(+4.12%)
Aug 01, 2022 1.980 2.010 1.910 1.940 275,739 -0.07(-3.48%)
Jul 29, 2022 2.030 2.070 1.970 2.010 269,428 -0.03(-1.47%)
Jul 28, 2022 2.040 2.105 2.020 2.040 357,016 -0.02(-0.97%)
Jul 27, 2022 2.110 2.110 2.020 2.060 300,134 +0.00(+0.00%)
Jul 26, 2022 2.170 2.180 2.030 2.060 567,686 -0.05(-2.37%)
Jul 25, 2022 2.120 2.130 2.080 2.110 291,185 -0.02(-0.94%)
Jul 22, 2022 2.190 2.200 2.120 2.130 165,748 -0.03(-1.39%)
Jul 21, 2022 2.150 2.185 2.130 2.160 113,611 +0.00(+0.00%)
Jul 20, 2022 2.060 2.185 2.060 2.160 314,312 +0.10(+4.85%)
Jul 19, 2022 2.070 2.110 2.060 2.060 221,194 +0.02(+0.98%)
Jul 18, 2022 1.970 2.050 1.970 2.040 580,676 +0.09(+4.62%)
Jul 15, 2022 1.950 1.985 1.905 1.950 335,614 +0.02(+1.04%)
Jul 14, 2022 1.920 1.980 1.899 1.930 280,723 -0.02(-1.03%)
Jul 13, 2022 1.920 1.960 1.870 1.950 147,644 +0.03(+1.56%)
Jul 12, 2022 1.940 1.970 1.890 1.920 231,119 -0.02(-1.03%)
Jul 11, 2022 1.990 2.020 1.890 1.940 236,205 -0.05(-2.51%)
Jul 08, 2022 1.990 2.000 1.920 1.990 486,277 +0.02(+1.02%)
Jul 07, 2022 2.030 2.040 1.960 1.970 293,489 -0.07(-3.43%)
Jul 06, 2022 1.990 2.040 1.940 2.040 265,132 +0.05(+2.51%)
Jul 05, 2022 1.970 2.000 1.890 1.990 483,845 -0.01(-0.50%)
Jul 01, 2022 2.060 2.090 1.965 2.000 277,708 -0.06(-2.91%)
Jun 30, 2022 1.950 2.070 1.920 2.060 394,576 +0.07(+3.52%)
Jun 29, 2022 2.030 2.090 1.960 1.990 502,979 -0.04(-1.97%)
Jun 28, 2022 1.940 2.055 1.940 2.030 550,503 +0.10(+5.18%)
Jun 27, 2022 2.060 2.060 1.930 1.930 1,459,151 -0.11(-5.39%)
Jun 24, 2022 1.990 2.160 1.965 2.040 8,260,822 +0.04(+2.00%)
Jun 23, 2022 1.930 2.005 1.900 2.000 357,989 +0.06(+3.09%)
Jun 22, 2022 1.850 1.970 1.850 1.940 998,502 +0.06(+3.19%)
Jun 21, 2022 1.920 1.960 1.830 1.880 732,143 -0.03(-1.57%)
Jun 17, 2022 1.870 1.950 1.850 1.910 365,433 +0.03(+1.60%)
Jun 16, 2022 1.950 1.965 1.830 1.880 399,744 -0.16(-7.84%)
Jun 15, 2022 1.960 2.060 1.935 2.040 403,558 +0.09(+4.62%)
Jun 14, 2022 2.010 2.065 1.920 1.950 273,223 -0.07(-3.47%)
Jun 13, 2022 2.050 2.050 1.975 2.020 315,229 -0.07(-3.35%)
Jun 10, 2022 2.140 2.150 2.040 2.090 304,774 -0.09(-4.13%)
Jun 09, 2022 2.160 2.275 2.120 2.180 459,569 +0.00(+0.00%)
Jun 08, 2022 2.170 2.190 2.120 2.180 232,099 -0.01(-0.46%)
Jun 07, 2022 2.140 2.280 2.110 2.190 804,944 +0.01(+0.46%)
Jun 06, 2022 2.120 2.210 2.040 2.180 447,073 +0.06(+2.83%)
Jun 03, 2022 2.160 2.200 2.090 2.120 522,703 -0.07(-3.20%)
Jun 02, 2022 2.160 2.270 2.100 2.190 1,090,121 +0.25(+12.89%)
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.