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

Comscore Inc (NQ: SCOR )

13.82 -0.03 (-0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 29, 2024 19.31 20.17 19.31 19.73 19,638 -0.44(-2.18%)
Feb 28, 2024 19.50 20.41 19.36 20.17 20,561 +0.72(+3.70%)
Feb 27, 2024 19.30 19.77 19.12 19.45 5,550 +0.43(+2.26%)
Feb 26, 2024 18.50 19.92 18.49 19.02 15,981 +0.52(+2.81%)
Feb 23, 2024 18.02 18.50 17.67 18.50 9,763 +0.75(+4.23%)
Feb 22, 2024 17.15 17.75 16.65 17.75 9,331 +1.04(+6.22%)
Feb 21, 2024 17.08 17.25 16.71 16.71 7,804 -0.27(-1.62%)
Feb 20, 2024 17.15 17.16 16.00 16.98 17,422 -0.23(-1.31%)
Feb 16, 2024 17.50 17.55 17.21 17.21 7,478 -0.29(-1.66%)
Feb 15, 2024 17.55 18.04 17.50 17.50 10,027 -0.30(-1.69%)
Feb 14, 2024 17.83 18.19 17.76 17.80 8,965 +0.20(+1.14%)
Feb 13, 2024 18.31 18.31 17.15 17.60 11,042 -0.98(-5.27%)
Feb 12, 2024 18.58 18.86 18.58 18.58 3,508 -0.28(-1.48%)
Feb 09, 2024 18.57 18.93 18.34 18.86 11,596 +0.51(+2.78%)
Feb 08, 2024 18.35 18.35 18.35 18.35 1,042 -0.41(-2.19%)
Feb 07, 2024 18.99 18.99 18.54 18.76 3,403 +0.24(+1.30%)
Feb 06, 2024 18.60 19.20 18.24 18.52 9,373 -0.19(-1.02%)
Feb 05, 2024 19.34 19.45 18.71 18.71 4,014 -0.76(-3.90%)
Feb 02, 2024 19.43 19.47 18.74 19.47 12,364 -0.05(-0.26%)
Feb 01, 2024 20.07 20.55 19.52 19.52 14,623 -0.66(-3.27%)
Jan 31, 2024 20.50 20.55 20.05 20.18 4,863 +0.04(+0.20%)
Jan 30, 2024 19.59 20.21 19.48 20.14 16,802 +0.44(+2.23%)
Jan 29, 2024 18.63 19.98 18.03 19.70 17,252 +1.15(+6.20%)
Jan 26, 2024 18.85 19.50 18.36 18.55 6,075 -0.33(-1.75%)
Jan 25, 2024 18.84 19.47 18.43 18.88 11,006 +0.21(+1.12%)
Jan 24, 2024 19.27 19.78 18.57 18.67 10,614 -0.04(-0.21%)
Jan 23, 2024 18.20 18.89 18.20 18.71 20,879 +0.72(+4.00%)
Jan 22, 2024 19.11 19.19 17.81 17.99 44,354 -0.97(-5.12%)
Jan 19, 2024 19.06 19.93 18.13 18.96 18,667 -0.14(-0.73%)
Jan 18, 2024 20.22 20.25 18.52 19.10 32,637 -0.73(-3.68%)
Jan 17, 2024 20.19 20.19 18.98 19.83 16,448 -0.47(-2.32%)
Jan 16, 2024 20.56 20.97 19.87 20.30 12,883 -0.30(-1.46%)
Jan 12, 2024 20.72 20.72 20.24 20.60 10,908 +0.10(+0.49%)
Jan 11, 2024 19.42 20.84 18.48 20.50 47,603 +1.10(+5.67%)
Jan 10, 2024 19.50 19.70 18.94 19.40 28,869 -0.10(-0.51%)
Jan 09, 2024 17.99 20.19 17.51 19.50 39,674 +1.30(+7.14%)
Jan 08, 2024 17.23 18.40 17.01 18.20 19,723 +0.96(+5.57%)
Jan 05, 2024 17.70 17.84 16.83 17.24 12,836 -0.31(-1.77%)
Jan 04, 2024 17.42 17.95 17.08 17.55 14,574 -0.44(-2.45%)
Jan 03, 2024 17.80 18.15 17.02 17.99 23,707 +0.05(+0.28%)
Jan 02, 2024 16.41 19.04 16.41 17.94 22,662 +1.24(+7.43%)
Dec 29, 2023 15.36 16.88 15.36 16.70 28,205 +1.40(+9.15%)
Dec 28, 2023 14.03 15.71 14.02 15.30 27,103 +1.29(+9.21%)
Dec 27, 2023 13.72 14.40 13.61 14.01 23,091 +0.15(+1.08%)
Dec 26, 2023 14.99 14.99 13.74 13.86 28,685 -0.54(-3.75%)
Dec 22, 2023 13.88 14.50 13.88 14.40 17,312 +0.30(+2.13%)
Dec 21, 2023 14.31 14.50 13.04 14.10 27,686 -0.25(-1.74%)
Dec 20, 2023 12.91 15.00 12.70 14.35 20,229 +13.66(+1968.62%)
Dec 19, 2023 0.6000 0.8000 0.6002 0.6937 891,805 +0.11(+19.56%)
Dec 18, 2023 0.7500 0.7500 0.5654 0.5802 905,970 -0.17(-22.88%)
Dec 15, 2023 0.7200 0.7523 0.7006 0.7523 156,600 +0.03(+4.49%)
Dec 14, 2023 0.7200 0.7300 0.6958 0.7200 114,456 +0.01(+1.41%)
Dec 13, 2023 0.6400 0.7199 0.6400 0.7100 165,739 +0.06(+9.28%)
Dec 12, 2023 0.6545 0.6650 0.6324 0.6497 192,735 -0.00(-0.73%)
Dec 11, 2023 0.6500 0.6624 0.6320 0.6545 151,349 +0.00(+0.69%)
Dec 08, 2023 0.6488 0.6700 0.6392 0.6500 182,554 +0.01(+1.56%)
Dec 07, 2023 0.6400 0.6543 0.6315 0.6400 175,723 -0.00(-0.65%)
Dec 06, 2023 0.6600 0.6990 0.6381 0.6442 103,065 -0.01(-1.96%)
Dec 05, 2023 0.6838 0.6838 0.6403 0.6571 203,069 -0.03(-4.63%)
Dec 04, 2023 0.6800 0.7200 0.6400 0.6890 216,511 +0.02(+2.84%)
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.