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

Comscore Inc (NQ: SCOR )

6.660 -0.140 (-2.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2018 314.40 320.20 308.40 319.00 11,420 +8.40(+2.70%)
Oct 30, 2018 303.40 313.00 293.00 310.60 23,503 +7.80(+2.58%)
Oct 29, 2018 310.00 330.40 297.20 302.80 9,006 -4.20(-1.37%)
Oct 26, 2018 311.40 319.80 301.60 307.00 6,450 -8.20(-2.60%)
Oct 25, 2018 321.00 324.20 314.40 315.20 4,465 -3.20(-1.01%)
Oct 24, 2018 323.40 330.50 318.00 318.40 6,878 -4.60(-1.42%)
Oct 23, 2018 316.20 325.60 313.20 323.00 5,355 +3.20(+1.00%)
Oct 22, 2018 319.20 323.40 315.40 319.80 6,047 +1.80(+0.57%)
Oct 19, 2018 324.60 328.00 312.00 318.00 6,930 -5.40(-1.67%)
Oct 18, 2018 338.20 342.90 320.40 323.40 15,582 -14.60(-4.32%)
Oct 17, 2018 339.20 342.70 334.60 338.00 10,538 -1.40(-0.41%)
Oct 16, 2018 340.40 345.90 333.40 339.40 38,369 +1.40(+0.41%)
Oct 15, 2018 343.60 357.00 330.50 338.00 11,481 -7.00(-2.03%)
Oct 12, 2018 352.80 358.60 339.80 345.00 5,805 +0.40(+0.12%)
Oct 11, 2018 343.00 356.80 337.00 344.60 18,324 +1.40(+0.41%)
Oct 10, 2018 357.20 371.00 342.40 343.20 10,731 -15.00(-4.19%)
Oct 09, 2018 356.60 364.90 355.60 358.20 7,770 +0.40(+0.11%)
Oct 08, 2018 364.00 369.60 354.30 357.80 7,836 -7.00(-1.92%)
Oct 05, 2018 369.60 389.60 359.20 364.80 5,095 -5.40(-1.46%)
Oct 04, 2018 372.00 379.20 363.40 370.20 6,218 -3.20(-0.86%)
Oct 03, 2018 362.00 377.20 361.20 373.40 8,690 +11.80(+3.26%)
Oct 02, 2018 360.40 368.60 356.00 361.60 8,516 +0.20(+0.06%)
Oct 01, 2018 364.80 404.60 359.80 361.40 11,217 -3.20(-0.88%)
Sep 28, 2018 360.80 365.10 345.80 364.60 16,035 +3.80(+1.05%)
Sep 27, 2018 362.80 380.60 359.20 360.80 9,693 -1.60(-0.44%)
Sep 26, 2018 369.40 376.20 361.00 362.40 13,207 -5.60(-1.52%)
Sep 25, 2018 375.00 378.40 363.80 368.00 16,447 -7.80(-2.08%)
Sep 24, 2018 408.80 412.40 374.80 375.80 25,025 -34.60(-8.43%)
Sep 21, 2018 411.20 421.60 407.40 410.40 114,780 -1.00(-0.24%)
Sep 20, 2018 400.40 417.40 396.40 411.40 32,710 +11.20(+2.80%)
Sep 19, 2018 389.20 401.80 388.80 400.20 27,713 +11.00(+2.83%)
Sep 18, 2018 390.00 397.00 381.20 389.20 21,208 -0.80(-0.21%)
Sep 17, 2018 394.00 402.90 388.20 390.00 17,943 -5.00(-1.27%)
Sep 14, 2018 396.40 404.80 387.20 395.00 24,505 -0.40(-0.10%)
Sep 13, 2018 395.20 408.20 393.60 395.40 19,371 +0.60(+0.15%)
Sep 12, 2018 384.00 399.20 381.20 394.80 28,066 +10.00(+2.60%)
Sep 11, 2018 374.20 384.80 374.00 384.80 18,187 +9.80(+2.61%)
Sep 10, 2018 364.00 384.00 363.20 375.00 24,426 +11.40(+3.14%)
Sep 07, 2018 360.00 370.80 356.20 363.60 15,675 +2.40(+0.66%)
Sep 06, 2018 360.00 363.10 354.40 361.20 11,180 -0.40(-0.11%)
Sep 05, 2018 373.60 377.40 358.50 361.60 12,721 -13.20(-3.52%)
Sep 04, 2018 377.00 380.00 371.60 374.80 12,971 -3.00(-0.79%)
Aug 31, 2018 377.80 377.80 377.80 0 -4.40(-1.15%)
Aug 30, 2018 379.60 386.00 378.40 382.20 12,320 +3.20(+0.84%)
Aug 29, 2018 380.80 386.00 377.60 379.00 6,670 -2.40(-0.63%)
Aug 28, 2018 381.40 382.80 377.20 381.40 10,596 -0.20(-0.05%)
Aug 27, 2018 379.20 382.60 376.60 381.60 7,393 +2.40(+0.63%)
Aug 24, 2018 378.60 385.60 374.60 379.20 6,705 +0.80(+0.21%)
Aug 23, 2018 382.00 386.00 377.40 378.40 11,737 -3.60(-0.94%)
Aug 22, 2018 379.80 384.00 375.80 382.00 7,906 +2.00(+0.53%)
Aug 21, 2018 379.40 382.00 373.81 380.00 8,241 +0.60(+0.16%)
Aug 20, 2018 373.80 382.40 372.80 379.40 7,406 +4.60(+1.23%)
Aug 17, 2018 377.20 383.60 372.80 374.80 4,940 -3.00(-0.79%)
Aug 16, 2018 388.00 389.00 376.00 377.80 6,414 -10.60(-2.73%)
Aug 15, 2018 370.00 402.12 370.00 388.40 11,989 +16.20(+4.35%)
Aug 14, 2018 385.20 385.20 367.20 372.20 5,829 -13.00(-3.37%)
Aug 13, 2018 380.00 394.30 379.80 385.20 7,679 -6.40(-1.63%)
Aug 10, 2018 376.60 395.00 376.60 391.60 8,560 +0.60(+0.15%)
Aug 09, 2018 395.40 399.50 389.80 391.00 4,989 -3.80(-0.96%)
Aug 08, 2018 389.20 399.19 379.22 394.80 7,403 +5.80(+1.49%)
Aug 07, 2018 391.00 396.10 371.80 389.00 3,866 -1.20(-0.31%)
Aug 06, 2018 390.00 394.30 385.80 390.20 3,279 +0.40(+0.10%)
Aug 03, 2018 393.40 394.10 388.00 389.80 2,260 -3.80(-0.97%)
Aug 02, 2018 386.00 397.40 377.40 393.60 8,389 +7.60(+1.97%)
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.