Comscore Inc (NQ: SCOR )

6.899 +0.069 (+1.01%)
Streaming Delayed Price Updated: 3:11 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 1060 1066 1046 1047 12,231 -15.20(-1.43%)
Apr 29, 2015 1058 1074 1058 1062 7,549 -0.20(-0.02%)
Apr 28, 2015 1076 1077 1058 1063 9,246 -14.40(-1.34%)
Apr 27, 2015 1067 1092 1063 1077 9,096 +7.40(+0.69%)
Apr 24, 2015 1071 1075 1057 1070 6,269 +2.60(+0.24%)
Apr 23, 2015 1067 1075 1060 1067 7,930 +0.40(+0.04%)
Apr 22, 2015 1068 1077 1060 1067 7,901 -6.60(-0.61%)
Apr 21, 2015 1078 1082 1078 1073 6,535 +3.20(+0.30%)
Apr 20, 2015 1067 1090 1051 1070 9,505 +12.20(+1.15%)
Apr 17, 2015 1073 1076 1051 1058 15,801 -23.40(-2.16%)
Apr 16, 2015 1059 1082 1055 1081 10,903 +24.20(+2.29%)
Apr 15, 2015 1049 1074 1046 1057 15,818 +10.20(+0.97%)
Apr 14, 2015 1041 1053 1036 1047 10,999 +1.40(+0.13%)
Apr 13, 2015 1045 1055 1040 1045 7,269 +0.20(+0.02%)
Apr 10, 2015 1045 1057 1041 1045 8,139 +3.00(+0.29%)
Apr 09, 2015 1050 1059 1037 1042 10,577 -10.00(-0.95%)
Apr 08, 2015 1025 1058 1021 1052 9,440 +23.00(+2.23%)
Apr 07, 2015 1012 1033 1012 1029 8,836 +16.60(+1.64%)
Apr 06, 2015 1019 1025 1010 1013 6,646 -8.20(-0.80%)
Apr 02, 2015 1030 1021 1021 1021 8,980 -7.60(-0.74%)
Apr 01, 2015 1019 1030 1002 1028 12,537 +4.40(+0.43%)
Mar 31, 2015 1028 1036 1022 1024 8,683 -11.80(-1.14%)
Mar 30, 2015 1017 1039 1013 1036 8,755 +19.40(+1.91%)
Mar 27, 2015 991.20 1019 989.40 1016 7,778 +29.80(+3.02%)
Mar 26, 2015 987.00 1000 978.06 986.60 7,386 -3.00(-0.30%)
Mar 25, 2015 1028 1049 989.00 989.60 18,729 -31.40(-3.08%)
Mar 24, 2015 997.00 1023 991.28 1021 16,875 +25.20(+2.53%)
Mar 23, 2015 997.80 999.80 991.00 995.80 9,328 -4.20(-0.42%)
Mar 20, 2015 991.80 1002 979.00 1000 23,137 +11.60(+1.17%)
Mar 19, 2015 983.20 999.60 981.84 988.40 18,694 -5.40(-0.54%)
Mar 18, 2015 998.00 1000 988.40 993.80 11,182 -4.20(-0.42%)
Mar 17, 2015 991.00 1000 983.60 998.00 11,907 +1.60(+0.16%)
Mar 16, 2015 994.80 1001 984.84 996.40 14,180 +1.40(+0.14%)
Mar 13, 2015 1003 1003 981.20 995.00 7,420 -6.20(-0.62%)
Mar 12, 2015 995.00 1002 988.00 1001 12,218 +17.80(+1.81%)
Mar 11, 2015 985.40 997.80 975.40 983.40 11,353 -3.80(-0.38%)
Mar 10, 2015 1013 1020 982.60 987.20 11,840 -31.60(-3.10%)
Mar 09, 2015 999.60 1028 999.60 1019 13,568 +29.80(+3.01%)
Mar 06, 2015 999.80 1015 985.00 989.00 9,178 -21.00(-2.08%)
Mar 05, 2015 1013 1021 1000 1010 12,116 -6.00(-0.59%)
Mar 04, 2015 1036 1036 1013 1016 11,935 -22.60(-2.18%)
Mar 03, 2015 1048 1049 1031 1039 8,864 -11.00(-1.05%)
Mar 02, 2015 1034 1053 1034 1050 13,915 +17.80(+1.73%)
Feb 27, 2015 1043 1050 1031 1032 15,957 -10.60(-1.02%)
Feb 26, 2015 1030 1050 1030 1042 18,047 +3.80(+0.37%)
Feb 25, 2015 1020 1042 1018 1039 14,338 +8.00(+0.78%)
Feb 24, 2015 1030 1036 1020 1031 9,768 +0.60(+0.06%)
Feb 23, 2015 1023 1030 1022 1030 12,226 +1.20(+0.12%)
Feb 20, 2015 1029 1030 1011 1029 9,067 -0.20(-0.02%)
Feb 19, 2015 1030 1035 1021 1029 9,624 -7.20(-0.69%)
Feb 18, 2015 1040 1049 1032 1036 13,335 -8.60(-0.82%)
Feb 17, 2015 1072 1082 1037 1045 16,531 -22.20(-2.08%)
Feb 13, 2015 1089 1067 1067 1067 24,380 -22.00(-2.02%)
Feb 12, 2015 993.40 1108 990.80 1089 123,101 +225.80(+26.16%)
Feb 11, 2015 874.60 880.00 852.00 863.20 19,049 -16.60(-1.89%)
Feb 10, 2015 887.20 893.00 871.60 879.80 20,761 +5.80(+0.66%)
Feb 09, 2015 880.00 884.40 865.60 874.00 11,585 -6.40(-0.73%)
Feb 06, 2015 877.80 889.80 871.80 880.40 10,534 +4.00(+0.46%)
Feb 05, 2015 872.40 885.20 868.60 876.40 8,252 +9.40(+1.08%)
Feb 04, 2015 854.80 882.00 851.00 867.00 15,293 +6.60(+0.77%)
Feb 03, 2015 848.40 863.80 836.40 860.40 13,817 +23.40(+2.80%)
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.