Comscore Inc (NQ: SCOR )

6.910 -0.300 (-4.16%)
Streaming Delayed Price Updated: 3:01 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 57.60 60.80 60.60 7,359 +2.20(+3.77%)
Jan 28, 2022 56.60 58.80 55.00 58.40 8,273 +2.20(+3.91%)
Jan 27, 2022 57.60 58.80 54.60 56.20 15,243 -1.20(-2.09%)
Jan 26, 2022 60.40 61.20 57.20 57.40 11,844 -2.00(-3.37%)
Jan 25, 2022 59.20 60.40 57.80 59.40 6,211 -1.00(-1.66%)
Jan 24, 2022 58.00 60.80 57.00 60.40 14,446 +1.60(+2.72%)
Jan 21, 2022 60.00 62.00 58.50 58.80 16,485 -1.80(-2.97%)
Jan 20, 2022 62.60 65.00 60.40 60.60 24,990 -1.20(-1.94%)
Jan 19, 2022 64.60 65.20 61.60 61.80 9,988 -1.40(-2.22%)
Jan 18, 2022 64.60 66.20 63.10 63.20 13,584 -1.40(-2.17%)
Jan 14, 2022 64.60 0 +0.20(+0.31%)
Jan 13, 2022 64.80 65.60 63.20 64.40 10,442 -0.20(-0.31%)
Jan 12, 2022 67.80 68.00 64.40 64.60 12,677 -2.60(-3.87%)
Jan 11, 2022 65.60 68.30 64.20 67.20 11,846 +1.60(+2.44%)
Jan 10, 2022 67.80 68.20 64.80 65.60 14,239 -1.80(-2.67%)
Jan 07, 2022 69.60 71.00 67.20 67.40 7,545 -2.40(-3.44%)
Jan 06, 2022 66.40 70.40 66.00 69.80 12,078 +3.60(+5.44%)
Jan 05, 2022 67.40 68.00 66.00 66.20 12,062 -1.20(-1.78%)
Jan 04, 2022 68.20 69.00 65.40 67.40 8,184 -0.40(-0.59%)
Jan 03, 2022 67.00 69.10 67.00 67.80 4,177 +1.00(+1.50%)
Dec 31, 2021 67.00 67.20 65.20 66.80 13,717 +0.20(+0.30%)
Dec 30, 2021 66.80 68.00 66.08 66.60 8,173 -0.40(-0.60%)
Dec 29, 2021 67.20 69.80 66.40 67.00 8,861 -0.60(-0.89%)
Dec 28, 2021 69.00 69.80 66.40 67.60 11,335 -1.80(-2.59%)
Dec 27, 2021 69.40 70.50 66.80 69.40 8,317 +0.40(+0.58%)
Dec 23, 2021 66.40 69.20 64.80 69.00 15,398 +3.00(+4.55%)
Dec 22, 2021 66.00 67.00 64.80 66.00 7,095 +0.40(+0.61%)
Dec 21, 2021 64.20 66.40 64.20 65.60 8,794 +1.60(+2.50%)
Dec 20, 2021 64.40 64.40 61.80 64.00 13,825 -1.40(-2.14%)
Dec 17, 2021 63.20 66.00 61.80 65.40 21,557 +2.60(+4.14%)
Dec 16, 2021 64.40 66.00 61.80 62.80 12,006 -1.40(-2.18%)
Dec 15, 2021 63.60 65.00 62.00 64.20 35,639 +0.40(+0.63%)
Dec 14, 2021 65.80 66.20 62.40 63.80 47,485 -2.40(-3.63%)
Dec 13, 2021 66.60 67.80 65.00 66.20 12,674 -1.20(-1.78%)
Dec 10, 2021 68.60 69.60 66.90 67.40 12,767 -1.00(-1.46%)
Dec 09, 2021 70.60 71.20 68.20 68.40 8,623 -2.00(-2.84%)
Dec 08, 2021 67.60 71.00 67.00 70.40 7,726 +2.60(+3.83%)
Dec 07, 2021 67.60 69.40 67.00 67.80 10,059 +0.20(+0.30%)
Dec 06, 2021 66.00 68.00 65.40 67.60 20,321 +1.40(+2.11%)
Dec 03, 2021 68.60 69.00 65.80 66.20 21,253 -2.40(-3.50%)
Dec 02, 2021 67.40 68.90 65.60 68.60 29,024 +0.60(+0.88%)
Dec 01, 2021 70.80 70.80 68.00 68.00 19,231 -1.40(-2.02%)
Nov 30, 2021 70.60 71.20 68.80 69.40 20,376 -1.40(-1.98%)
Nov 29, 2021 71.40 72.40 70.00 70.80 14,713 -0.60(-0.84%)
Nov 26, 2021 72.60 73.80 70.00 71.40 12,128 -1.60(-2.19%)
Nov 24, 2021 72.00 76.80 70.60 73.00 16,729 +0.00(+0.00%)
Nov 23, 2021 73.80 74.80 70.60 73.00 22,457 -0.20(-0.27%)
Nov 22, 2021 75.80 76.20 72.80 73.20 26,628 -1.80(-2.40%)
Nov 19, 2021 75.80 76.80 74.60 75.00 15,074 -0.80(-1.06%)
Nov 18, 2021 74.80 76.40 75.80 75.80 34,381 +1.40(+1.88%)
Nov 17, 2021 73.00 75.50 72.00 74.40 36,136 +1.40(+1.92%)
Nov 16, 2021 72.80 73.60 70.90 73.00 29,800 +0.40(+0.55%)
Nov 15, 2021 73.60 74.80 71.60 72.60 26,056 -1.20(-1.63%)
Nov 12, 2021 74.20 74.40 72.69 73.80 19,404 +0.00(+0.00%)
Nov 11, 2021 76.60 77.60 73.00 73.80 26,805 -1.80(-2.38%)
Nov 10, 2021 76.00 75.60 25,610 -0.40(-0.53%)
Nov 09, 2021 78.00 78.80 74.40 76.00 52,400 +3.20(+4.40%)
Nov 08, 2021 75.20 75.20 71.60 72.80 26,966 -2.00(-2.67%)
Nov 05, 2021 79.40 79.60 74.20 74.80 28,967 -3.40(-4.35%)
Nov 04, 2021 79.40 81.40 77.60 78.20 15,381 -1.00(-1.26%)
Nov 03, 2021 77.40 81.00 76.60 79.20 15,530 +1.60(+2.06%)
Nov 02, 2021 78.00 78.60 76.40 77.60 9,771 -0.60(-0.77%)
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.