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 (%)
Jan 29, 2021 3.260 3.280 3.160 3.190 552,800 -0.06(-1.85%)
Jan 28, 2021 3.240 3.365 3.150 3.250 1,138,465 +0.15(+4.84%)
Jan 27, 2021 3.310 3.370 3.040 3.100 1,050,399 -0.29(-8.55%)
Jan 26, 2021 3.400 3.475 3.315 3.390 704,009 +0.00(+0.00%)
Jan 25, 2021 3.510 3.550 3.240 3.390 1,401,490 -0.05(-1.45%)
Jan 22, 2021 3.270 3.480 3.210 3.440 511,400 +0.15(+4.56%)
Jan 21, 2021 3.380 3.380 3.200 3.290 1,150,330 -0.06(-1.79%)
Jan 20, 2021 3.430 3.460 3.220 3.350 475,405 -0.05(-1.47%)
Jan 19, 2021 3.590 3.650 3.310 3.400 666,211 -0.10(-2.86%)
Jan 15, 2021 3.300 3.540 3.270 3.500 707,800 +0.15(+4.48%)
Jan 14, 2021 3.280 3.410 3.250 3.350 501,267 +0.07(+2.13%)
Jan 13, 2021 3.380 3.460 3.050 3.280 1,296,898 -0.11(-3.24%)
Jan 12, 2021 3.490 3.650 3.270 3.390 1,978,703 -0.07(-2.02%)
Jan 11, 2021 3.390 3.510 3.330 3.460 1,843,401 +0.17(+5.17%)
Jan 08, 2021 3.570 3.600 2.920 3.290 3,442,000 +0.45(+15.85%)
Jan 07, 2021 2.430 3.390 2.370 2.840 1,381,201 +0.39(+15.92%)
Jan 06, 2021 2.440 2.580 2.420 2.450 548,961 +0.03(+1.24%)
Jan 05, 2021 2.350 2.500 2.330 2.420 396,822 +0.03(+1.26%)
Jan 04, 2021 2.570 2.580 2.260 2.390 497,231 -0.10(-4.02%)
Dec 31, 2020 2.490 2.490 2.490 2,620,401 +0.02(+0.81%)
Dec 30, 2020 2.340 2.520 2.320 2.470 2,620,401 +0.19(+8.33%)
Dec 29, 2020 2.340 2.400 2.205 2.280 525,196 +0.00(+0.00%)
Dec 28, 2020 2.200 2.340 2.150 2.280 403,017 +0.16(+7.55%)
Dec 24, 2020 2.230 2.330 2.100 2.120 445,600 -0.09(-4.07%)
Dec 23, 2020 2.280 2.340 2.170 2.210 775,772 -0.08(-3.49%)
Dec 22, 2020 2.180 2.320 2.180 2.290 333,139 +0.10(+4.57%)
Dec 21, 2020 2.080 2.250 2.080 2.190 668,949 +0.10(+4.78%)
Dec 18, 2020 2.150 2.300 2.070 2.090 774,100 -0.03(-1.42%)
Dec 17, 2020 2.160 2.160 2.030 2.120 744,495 +0.02(+0.95%)
Dec 16, 2020 2.340 2.420 2.070 2.100 537,092 -0.25(-10.64%)
Dec 15, 2020 2.440 2.490 2.340 2.350 298,981 -0.04(-1.67%)
Dec 14, 2020 2.510 2.550 2.370 2.390 231,795 -0.09(-3.63%)
Dec 11, 2020 2.480 2.540 2.420 2.480 158,900 -0.01(-0.40%)
Dec 10, 2020 2.420 2.570 2.350 2.490 232,768 +0.06(+2.47%)
Dec 09, 2020 2.500 2.640 2.390 2.430 279,608 -0.04(-1.62%)
Dec 08, 2020 2.500 2.560 2.420 2.470 194,093 -0.06(-2.37%)
Dec 07, 2020 2.420 2.670 2.420 2.530 183,311 +0.12(+4.98%)
Dec 04, 2020 2.430 2.550 2.400 2.410 209,800 -0.03(-1.23%)
Dec 03, 2020 2.550 2.580 2.430 2.440 142,165 -0.11(-4.31%)
Dec 02, 2020 2.520 2.680 2.490 2.550 132,984 +0.02(+0.79%)
Dec 01, 2020 2.680 2.750 2.520 2.530 267,061 -0.02(-0.78%)
Nov 30, 2020 2.750 2.880 2.510 2.550 399,026 -0.24(-8.60%)
Nov 27, 2020 2.510 2.800 2.510 2.790 290,100 +0.28(+11.16%)
Nov 25, 2020 2.670 2.960 2.480 2.510 683,300 -0.19(-7.04%)
Nov 24, 2020 2.500 2.825 2.445 2.700 574,063 +0.30(+12.50%)
Nov 23, 2020 2.280 2.790 2.280 2.400 797,769 +0.13(+5.73%)
Nov 20, 2020 2.220 2.350 2.210 2.270 140,300 +0.01(+0.44%)
Nov 19, 2020 2.240 2.360 2.210 2.260 164,301 +0.07(+3.20%)
Nov 18, 2020 2.220 2.270 2.190 2.190 214,617 -0.04(-1.79%)
Nov 17, 2020 2.220 2.260 2.200 2.230 150,753 +0.00(+0.00%)
Nov 16, 2020 2.190 2.290 2.160 2.230 230,384 +0.06(+2.76%)
Nov 13, 2020 2.140 2.200 2.120 2.170 156,500 +0.03(+1.40%)
Nov 12, 2020 2.160 2.230 2.090 2.140 163,861 -0.04(-1.83%)
Nov 11, 2020 2.130 2.270 2.130 2.180 390,674 +0.02(+0.93%)
Nov 10, 2020 2.110 2.170 1.900 2.160 538,678 +0.14(+6.93%)
Nov 09, 2020 2.040 2.190 1.900 2.020 635,092 +0.08(+4.12%)
Nov 06, 2020 2.010 2.030 1.940 1.940 223,000 -0.06(-3.00%)
Nov 05, 2020 2.040 2.060 1.960 2.000 378,391 -0.01(-0.50%)
Nov 04, 2020 2.080 2.090 1.990 2.010 174,923 -0.04(-1.95%)
Nov 03, 2020 2.070 2.120 2.030 2.050 256,015 +0.00(+0.00%)
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.