Comscore Inc (NQ: SCOR )

15.96 +0.02 (+0.09%)
Streaming Delayed Price Updated: 3:41 PM EDT, Apr 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 13.22 13.91 13.22 13.78 121,281 +0.54(+4.08%)
Dec 28, 2012 13.06 13.44 12.99 13.24 147,421 +0.10(+0.76%)
Dec 27, 2012 13.13 13.18 12.91 13.14 214,154 +0.03(+0.23%)
Dec 26, 2012 13.23 13.28 13.04 13.11 134,977 -0.12(-0.91%)
Dec 24, 2012 13.30 13.41 13.08 13.23 94,020 -0.10(-0.75%)
Dec 21, 2012 13.36 13.36 13.16 13.33 677,592 -0.11(-0.82%)
Dec 20, 2012 13.60 13.78 13.43 13.44 269,338 -0.15(-1.10%)
Dec 19, 2012 13.42 13.79 13.42 13.59 332,614 +0.13(+0.97%)
Dec 18, 2012 13.47 13.83 13.21 13.46 706,973 -0.03(-0.22%)
Dec 17, 2012 13.22 13.57 13.13 13.49 142,625 +0.28(+2.12%)
Dec 14, 2012 13.39 13.58 13.07 13.21 451,075 -0.24(-1.78%)
Dec 13, 2012 13.56 13.76 13.20 13.45 337,862 +0.16(+1.21%)
Dec 04, 2012 13.27 13.29 13.00 13.29 260,696 -0.02(-0.16%)
Nov 30, 2012 13.63 13.63 13.19 13.31 390,609 -0.32(-2.35%)
Nov 29, 2012 13.75 13.91 13.49 13.63 90,761 -0.03(-0.22%)
Nov 28, 2012 13.61 13.72 13.28 13.66 72,585 -0.03(-0.22%)
Nov 27, 2012 13.65 13.85 13.51 13.69 80,293 -0.01(-0.07%)
Nov 26, 2012 13.41 13.70 13.26 13.70 83,002 +0.27(+2.01%)
Nov 23, 2012 13.39 13.50 13.37 13.43 27,708 +0.10(+0.75%)
Nov 21, 2012 13.15 13.40 13.03 13.33 132,786 +0.18(+1.37%)
Nov 20, 2012 13.11 13.22 12.74 13.15 342,025 +0.02(+0.15%)
Nov 19, 2012 12.89 13.19 12.85 13.13 138,255 +0.35(+2.74%)
Nov 16, 2012 12.70 12.88 12.54 12.78 246,023 +0.02(+0.16%)
Nov 15, 2012 12.38 12.79 12.36 12.76 232,170 +0.35(+2.82%)
Nov 14, 2012 12.81 12.99 12.26 12.41 212,055 -0.34(-2.67%)
Nov 13, 2012 12.68 13.20 12.68 12.75 336,747 -0.50(-3.77%)
Nov 12, 2012 13.35 13.52 13.04 13.25 237,615 -0.04(-0.30%)
Nov 09, 2012 13.46 13.54 13.20 13.29 177,055 -0.23(-1.70%)
Nov 08, 2012 13.77 13.92 13.52 13.52 229,718 -0.28(-2.03%)
Nov 07, 2012 13.77 13.90 13.42 13.80 230,629 -0.10(-0.72%)
Nov 06, 2012 13.99 14.10 13.76 13.90 258,628 +0.00(+0.00%)
Nov 05, 2012 13.93 14.17 13.66 13.90 337,709 -0.05(-0.36%)
Nov 02, 2012 14.07 15.37 13.92 13.95 521,432 +0.25(+1.82%)
Nov 01, 2012 14.14 14.63 13.39 13.70 561,671 -0.45(-3.18%)
Oct 31, 2012 14.25 14.53 13.50 14.15 300,768 +0.04(+0.28%)
Oct 26, 2012 14.19 14.11 14.11 14.11 259,500 -0.04(-0.28%)
Oct 25, 2012 14.01 14.17 13.97 14.15 143,444 +0.24(+1.73%)
Oct 24, 2012 14.41 14.47 13.78 13.91 284,563 -0.47(-3.27%)
Oct 23, 2012 14.64 14.78 14.36 14.38 161,026 -0.49(-3.29%)
Oct 19, 2012 15.00 15.12 14.86 14.87 139,362 -0.19(-1.26%)
Oct 18, 2012 15.57 15.57 14.96 15.06 182,236 -0.52(-3.34%)
Oct 17, 2012 15.53 15.70 15.30 15.58 69,866 +0.06(+0.39%)
Oct 16, 2012 15.88 15.90 15.42 15.52 110,507 -0.30(-1.90%)
Oct 15, 2012 15.56 15.84 15.49 15.82 69,923 +0.29(+1.87%)
Oct 12, 2012 15.26 15.56 15.26 15.53 54,281 +0.27(+1.77%)
Oct 11, 2012 15.45 15.74 15.19 15.26 45,097 -0.07(-0.46%)
Oct 10, 2012 15.41 15.51 15.28 15.33 28,426 -0.04(-0.26%)
Oct 09, 2012 15.91 16.09 15.27 15.37 79,182 -0.62(-3.88%)
Oct 08, 2012 15.76 16.10 15.70 15.99 36,122 +0.14(+0.88%)
Oct 05, 2012 16.19 16.43 15.83 15.85 84,508 -0.28(-1.74%)
Oct 04, 2012 16.14 16.21 16.04 16.13 111,455 +0.05(+0.31%)
Oct 03, 2012 16.27 16.42 16.00 16.08 361,787 -0.18(-1.11%)
Oct 02, 2012 16.23 16.40 15.99 16.26 169,185 +0.15(+0.93%)
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.