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

Comscore Inc (NQ: SCOR )

7.040 -0.100 (-1.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Oct 31, 2011 427.80 438.40 421.00 422.20 13,685 -14.80(-3.39%)
Oct 28, 2011 443.20 457.20 436.06 437.00 16,929 -7.40(-1.67%)
Oct 27, 2011 431.20 446.20 422.00 444.40 15,924 +28.60(+6.88%)
Oct 26, 2011 415.60 419.80 400.40 415.80 10,145 +7.40(+1.81%)
Oct 25, 2011 425.20 427.20 406.60 408.40 9,077 -19.20(-4.49%)
Oct 24, 2011 414.40 439.40 413.20 427.60 11,784 +17.80(+4.34%)
Oct 21, 2011 402.80 413.00 397.60 409.80 8,124 +11.00(+2.76%)
Oct 20, 2011 396.80 403.80 389.40 398.80 14,887 +2.00(+0.50%)
Oct 19, 2011 410.40 417.00 392.60 396.80 10,804 -15.20(-3.69%)
Oct 18, 2011 400.40 415.80 387.86 412.00 10,828 +11.80(+2.95%)
Oct 17, 2011 392.60 403.00 383.20 400.20 17,655 +4.20(+1.06%)
Oct 14, 2011 390.20 396.40 387.20 396.00 17,041 +11.40(+2.96%)
Oct 13, 2011 375.60 388.60 372.60 384.60 12,977 +8.60(+2.29%)
Oct 12, 2011 370.00 380.00 365.00 376.00 11,449 +8.20(+2.23%)
Oct 11, 2011 366.80 372.80 364.00 367.80 10,415 -2.00(-0.54%)
Oct 10, 2011 362.00 373.60 360.40 369.80 7,976 +15.80(+4.46%)
Oct 07, 2011 356.60 362.80 348.60 354.00 7,619 -2.20(-0.62%)
Oct 06, 2011 350.40 357.00 343.00 356.20 9,314 +7.00(+2.00%)
Oct 05, 2011 344.60 352.60 332.20 349.20 14,948 +4.20(+1.22%)
Oct 04, 2011 315.40 346.60 307.00 345.00 26,881 +26.00(+8.15%)
Oct 03, 2011 334.80 338.20 317.80 319.00 22,855 -18.40(-5.45%)
Sep 30, 2011 344.20 350.40 335.00 337.40 11,935 -12.00(-3.43%)
Sep 29, 2011 361.80 365.40 333.60 349.40 13,855 -2.20(-0.63%)
Sep 28, 2011 348.40 369.40 346.80 351.60 20,287 +4.00(+1.15%)
Sep 27, 2011 354.60 364.80 343.00 347.60 15,007 -2.20(-0.63%)
Sep 26, 2011 340.40 350.60 328.50 349.80 10,559 +11.80(+3.49%)
Sep 23, 2011 330.40 339.00 326.20 338.00 8,118 +8.20(+2.49%)
Sep 22, 2011 320.00 334.00 318.40 329.80 19,279 -2.80(-0.84%)
Sep 21, 2011 341.00 344.60 331.80 332.60 10,587 -7.80(-2.29%)
Sep 20, 2011 341.00 348.60 337.00 340.40 17,933 +1.00(+0.29%)
Sep 19, 2011 341.80 344.40 329.60 339.40 15,148 -9.20(-2.64%)
Sep 16, 2011 355.00 355.00 340.00 348.60 61,039 -4.00(-1.13%)
Sep 15, 2011 348.60 354.00 342.60 352.60 11,364 +7.60(+2.20%)
Sep 14, 2011 343.40 350.00 335.60 345.00 18,846 +5.40(+1.59%)
Sep 13, 2011 326.80 341.40 322.20 339.60 18,970 +13.80(+4.24%)
Sep 12, 2011 310.00 327.80 310.00 325.80 14,312 +13.00(+4.16%)
Sep 09, 2011 324.80 326.60 310.00 312.80 9,226 -15.80(-4.81%)
Sep 08, 2011 317.40 331.80 314.00 328.60 21,979 +11.60(+3.66%)
Sep 07, 2011 312.60 319.20 307.40 317.00 22,039 +9.00(+2.92%)
Sep 06, 2011 296.00 312.40 296.00 308.00 27,267 +1.20(+0.39%)
Sep 02, 2011 301.60 311.90 300.60 306.80 16,384 -3.60(-1.16%)
Sep 01, 2011 319.80 322.00 305.60 310.40 13,646 -8.60(-2.70%)
Aug 31, 2011 332.20 337.20 317.00 319.00 16,080 -12.20(-3.68%)
Aug 30, 2011 328.40 333.80 322.60 331.20 8,747 -1.00(-0.30%)
Aug 29, 2011 327.20 332.40 322.40 332.20 13,013 +10.00(+3.10%)
Aug 26, 2011 300.20 322.40 300.00 322.20 10,804 +19.00(+6.27%)
Aug 25, 2011 310.40 315.22 298.20 303.20 11,402 -4.80(-1.56%)
Aug 24, 2011 309.60 318.80 299.60 308.00 14,073 -6.80(-2.16%)
Aug 23, 2011 292.20 315.60 291.40 314.80 17,256 +23.00(+7.88%)
Aug 22, 2011 293.20 297.60 283.20 291.80 16,156 +6.60(+2.31%)
Aug 19, 2011 284.20 293.00 283.80 285.20 17,291 -3.00(-1.04%)
Aug 18, 2011 294.80 296.20 285.20 288.20 26,647 -16.20(-5.32%)
Aug 17, 2011 307.40 307.40 299.80 304.40 17,107 -2.00(-0.65%)
Aug 16, 2011 307.00 311.40 300.80 306.40 21,695 -6.40(-2.05%)
Aug 15, 2011 318.60 324.80 300.80 312.80 27,335 -3.60(-1.14%)
Aug 12, 2011 310.00 321.40 308.60 316.40 39,437 +9.80(+3.20%)
Aug 11, 2011 291.40 313.60 283.80 306.60 49,662 +17.60(+6.09%)
Aug 10, 2011 288.60 297.00 282.20 289.00 28,446 -6.80(-2.30%)
Aug 09, 2011 296.60 318.80 282.60 295.80 74,669 +17.80(+6.40%)
Aug 08, 2011 274.80 288.60 272.00 278.00 50,929 -7.00(-2.46%)
Aug 05, 2011 269.80 294.40 264.20 285.00 75,828 +25.00(+9.62%)
Aug 04, 2011 386.40 386.40 250.00 260.00 269,393 -161.40(-38.30%)
Aug 03, 2011 413.80 423.60 404.20 421.40 26,965 +9.40(+2.28%)
Aug 02, 2011 416.80 427.00 410.80 412.00 20,545 -7.60(-1.81%)
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.