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

Comscore Inc (NQ: SCOR )

13.78 -0.22 (-1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 28, 2021 4.030 4.160 4.000 4.000 752,351 +0.01(+0.25%)
May 27, 2021 3.910 4.036 3.880 3.990 882,781 +0.11(+2.84%)
May 26, 2021 3.840 4.000 3.750 3.880 308,582 +0.04(+1.04%)
May 25, 2021 4.040 4.150 3.840 3.840 343,397 -0.20(-4.95%)
May 24, 2021 3.860 4.070 3.510 4.040 569,224 +0.21(+5.48%)
May 21, 2021 3.860 3.950 3.660 3.830 362,583 -0.03(-0.78%)
May 20, 2021 3.790 3.890 3.720 3.860 401,534 +0.06(+1.58%)
May 19, 2021 3.750 3.820 3.570 3.800 460,609 +0.01(+0.26%)
May 18, 2021 3.630 3.860 3.600 3.790 513,750 +0.14(+3.84%)
May 17, 2021 3.550 3.660 3.505 3.650 492,553 +0.05(+1.39%)
May 14, 2021 3.550 3.640 3.530 3.600 371,008 +0.05(+1.41%)
May 13, 2021 3.470 3.620 3.395 3.550 486,715 +0.05(+1.43%)
May 12, 2021 3.510 3.610 3.410 3.500 378,401 -0.08(-2.23%)
May 11, 2021 3.350 3.610 3.250 3.580 542,171 +0.16(+4.68%)
May 10, 2021 3.620 3.624 3.360 3.420 559,257 -0.17(-4.74%)
May 07, 2021 3.600 3.740 3.510 3.590 577,390 +0.05(+1.41%)
May 06, 2021 3.690 3.690 3.430 3.540 272,705 -0.11(-3.01%)
May 05, 2021 3.690 3.690 3.540 3.650 279,100 -0.03(-0.82%)
May 04, 2021 3.740 3.780 3.620 3.680 584,211 -0.12(-3.16%)
May 03, 2021 3.710 3.830 3.570 3.800 436,058 +0.11(+2.98%)
Apr 30, 2021 3.770 3.770 3.600 3.690 412,200 -0.11(-2.89%)
Apr 29, 2021 3.650 3.840 3.650 3.800 330,318 +0.18(+4.97%)
Apr 28, 2021 3.520 3.650 3.490 3.620 251,861 +0.08(+2.26%)
Apr 27, 2021 3.656 3.656 3.420 3.540 265,487 +0.04(+1.14%)
Apr 26, 2021 3.470 3.580 3.440 3.500 311,403 +0.03(+0.86%)
Apr 23, 2021 3.370 3.500 3.370 3.470 262,000 +0.13(+3.89%)
Apr 22, 2021 3.460 3.510 3.260 3.340 724,095 -0.07(-2.05%)
Apr 21, 2021 3.270 3.430 3.210 3.410 368,860 +0.14(+4.28%)
Apr 20, 2021 3.200 3.300 3.090 3.270 688,926 +0.02(+0.62%)
Apr 19, 2021 3.300 3.360 3.170 3.250 1,170,021 -0.10(-2.99%)
Apr 16, 2021 3.350 3.385 3.280 3.350 613,200 +0.01(+0.30%)
Apr 15, 2021 3.380 3.420 3.260 3.340 477,594 +0.02(+0.60%)
Apr 14, 2021 3.320 3.450 3.290 3.320 420,306 -0.02(-0.60%)
Apr 13, 2021 3.400 3.400 3.280 3.340 475,424 -0.05(-1.47%)
Apr 12, 2021 3.450 3.490 3.315 3.390 587,573 -0.08(-2.31%)
Apr 09, 2021 3.470 3.590 3.420 3.470 260,700 -0.04(-1.14%)
Apr 08, 2021 3.550 3.550 3.360 3.510 532,830 -0.03(-0.85%)
Apr 07, 2021 3.600 3.600 3.500 3.540 503,006 -0.06(-1.67%)
Apr 06, 2021 3.640 3.700 3.530 3.600 314,843 -0.06(-1.64%)
Apr 05, 2021 3.740 3.740 3.600 3.660 252,644 -0.03(-0.81%)
Apr 01, 2021 3.650 3.710 3.600 3.690 485,100 +0.03(+0.82%)
Mar 31, 2021 3.600 4.310 3.485 3.660 2,825,507 +0.06(+1.67%)
Mar 30, 2021 3.500 3.670 3.400 3.600 366,620 +0.08(+2.27%)
Mar 29, 2021 3.620 3.710 3.500 3.520 587,184 -0.14(-3.83%)
Mar 26, 2021 3.680 3.710 3.510 3.660 366,000 -0.01(-0.27%)
Mar 25, 2021 3.530 3.720 3.495 3.670 520,345 +0.17(+4.86%)
Mar 24, 2021 3.730 3.820 3.500 3.500 668,928 -0.21(-5.66%)
Mar 23, 2021 4.020 4.020 3.660 3.710 829,566 -0.22(-5.60%)
Mar 22, 2021 3.900 4.140 3.720 3.930 1,227,173 +0.27(+7.38%)
Mar 19, 2021 3.920 4.130 3.650 3.660 3,382,100 +0.09(+2.52%)
Mar 18, 2021 3.670 3.800 3.570 3.570 457,937 -0.18(-4.80%)
Mar 17, 2021 3.550 3.780 3.450 3.750 971,434 +0.19(+5.34%)
Mar 16, 2021 3.390 3.640 3.370 3.560 687,707 +0.14(+4.09%)
Mar 15, 2021 3.430 3.560 3.400 3.420 500,243 -0.04(-1.16%)
Mar 12, 2021 3.150 3.460 3.110 3.460 787,700 +0.27(+8.46%)
Mar 11, 2021 2.950 3.200 2.880 3.190 1,053,115 +0.10(+3.24%)
Mar 10, 2021 3.330 3.570 2.810 3.090 1,848,525 +0.04(+1.31%)
Mar 09, 2021 2.990 3.120 2.750 3.050 1,812,431 +0.25(+8.93%)
Mar 08, 2021 2.910 2.970 2.655 2.800 1,898,073 -0.13(-4.44%)
Mar 05, 2021 3.300 3.440 2.910 2.930 2,064,400 -0.30(-9.29%)
Mar 04, 2021 3.520 3.530 3.200 3.230 1,232,608 -0.24(-6.92%)
Mar 03, 2021 3.810 3.820 3.430 3.470 1,928,355 -0.35(-9.16%)
Mar 02, 2021 4.010 4.010 3.760 3.820 632,248 -0.20(-4.98%)
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.