Advertisement
U.S. markets open in 5 hours 58 minutes

comScore, Inc. (SCOR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
16.99-0.23 (-1.36%)
At close: 03:59PM EST
16.82 -0.17 (-0.97%)
After hours: 08:00PM EST
Advertisement
Time Period:
Feb 21, 2023 - Feb 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 202417.1517.1616.0016.9916.9917,400
Feb 16, 202417.5017.5517.2117.2117.217,500
Feb 15, 202417.5518.0417.5017.5017.5010,000
Feb 14, 202417.8318.1917.7617.8017.809,000
Feb 13, 202418.3118.3117.1517.6017.6011,000
Feb 12, 202418.5818.8618.5818.5818.583,500
Feb 09, 202418.5718.9318.3418.8618.8611,600
Feb 08, 202418.3518.3518.3518.3518.351,000
Feb 07, 202418.9918.9918.5418.7618.763,400
Feb 06, 202418.6019.2018.2418.5218.529,400
Feb 05, 202419.3419.4518.7118.7118.714,000
Feb 02, 202419.4319.4718.7419.4719.4712,400
Feb 01, 202420.0720.5519.5219.5219.5214,600
Jan 31, 202420.5020.5520.0520.1820.184,900
Jan 30, 202419.5920.2119.4820.1420.1416,800
Jan 29, 202418.6319.9818.0319.7019.7017,300
Jan 26, 202418.8519.5018.3618.5518.556,100
Jan 25, 202418.8419.4718.4318.8818.8811,000
Jan 24, 202419.2719.7818.5718.6718.6710,600
Jan 23, 202418.2018.9018.2018.7118.7120,900
Jan 22, 202419.1119.1917.8117.9917.9944,400
Jan 19, 202419.0619.9318.1318.9618.9618,700
Jan 18, 202420.2220.2518.5219.1019.1032,600
Jan 17, 202420.1920.1918.9819.8319.8316,400
Jan 16, 202420.5620.9719.8720.3020.3012,900
Jan 12, 202420.7220.7220.2420.6020.6010,900
Jan 11, 202419.4220.8418.4820.5020.5047,600
Jan 10, 202419.5019.7018.9419.4019.4028,900
Jan 09, 202417.9920.1917.5119.5019.5039,700
Jan 08, 202417.2318.4017.0118.2018.2019,700
Jan 05, 202417.7017.8416.8317.2417.2412,800
Jan 04, 202417.4217.9517.0817.5517.5514,600
Jan 03, 202417.8018.1517.0217.9917.9923,700
Jan 02, 202416.4119.0416.4117.9417.9422,700
Dec 29, 202315.3616.8815.3616.7016.7028,200
Dec 28, 202314.0315.7114.0215.3015.3027,100
Dec 27, 202313.7214.4013.6114.0114.0123,100
Dec 26, 202314.9914.9913.7413.8613.8628,700
Dec 22, 202313.8814.5013.8814.4014.4017,300
Dec 21, 202314.3114.5013.0414.1014.1027,700
Dec 20, 202312.9115.0012.7014.3514.3520,200
Dec 20, 20231:20 Stock Split
Dec 19, 202312.0016.0012.0013.8013.8044,690
Dec 18, 202315.0015.0011.4011.6011.6045,325
Dec 15, 202314.4015.0014.0015.0015.007,830
Dec 14, 202314.4014.6014.0014.4014.405,725
Dec 13, 202312.8014.4012.8014.2014.208,285
Dec 12, 202313.0013.4012.6013.0013.009,635
Dec 11, 202313.0013.2012.6013.0013.007,565
Dec 08, 202313.0013.4012.8013.0013.009,130
Dec 07, 202312.8013.0012.6012.8012.808,805
Dec 06, 202313.2014.0012.8012.8012.805,155
Dec 05, 202313.6013.6012.8013.2013.2010,155
Dec 04, 202313.6014.4012.8013.8013.8010,825
Dec 01, 202313.6013.8012.8013.4013.4012,810
Nov 30, 202313.0013.8012.6013.4013.4015,085
Nov 29, 202313.0013.8012.8012.8012.8012,520
Nov 28, 202312.4013.6012.4013.0013.005,265
Nov 27, 202313.0013.4012.6012.6012.603,245
Nov 24, 202313.2013.6013.0013.0013.00835
Nov 22, 202313.2013.6013.2013.2013.202,020
Nov 21, 202313.0013.4013.0013.2013.203,665
Nov 20, 202312.4013.2012.4013.0013.0019,645
Nov 17, 202313.0013.6012.2012.4012.405,965
Nov 16, 202313.8013.8012.6012.8012.804,715
Nov 15, 202313.0014.4012.6013.8013.8013,265
Nov 14, 202312.6013.0012.2012.8012.8013,185
Nov 13, 202312.8013.0012.4012.8012.806,220
Nov 10, 202312.8013.2011.6012.6012.609,640
Nov 09, 202312.6013.8012.2013.0013.0014,735
Nov 08, 202311.6012.6011.6012.6012.6012,895
Nov 07, 202312.6012.6011.2012.2012.2034,395
Nov 06, 202313.0013.2012.4012.4012.404,425
Nov 03, 202312.6013.0012.2013.0013.005,375
Nov 02, 202312.6012.6012.4012.6012.603,705
Nov 01, 202312.8013.0012.4012.6012.601,920
Oct 31, 202313.0013.0012.6012.8012.801,850
Oct 30, 202313.0013.2012.6013.0013.002,370
Oct 27, 202313.0013.0012.8012.8012.806,810
Oct 26, 202313.0013.2012.4012.6012.604,410
Oct 25, 202313.0013.2012.8013.0013.003,810
Oct 24, 202312.6013.2012.2013.0013.0021,965
Oct 23, 202311.8013.0011.6012.6012.6013,630
Oct 20, 202312.2012.2011.6012.0012.006,315
Oct 19, 202310.0012.209.8012.0012.0072,570
Oct 18, 202310.8011.009.6010.0010.0058,960
Oct 17, 202310.6011.8010.6010.6010.6012,970
Oct 16, 202311.0012.2010.6010.6010.6019,205
Oct 13, 202312.0012.0011.4011.6011.605,780
Oct 12, 202311.4012.0011.4011.8011.803,990
Oct 11, 202311.6012.2011.6011.6011.606,620
Oct 10, 202311.8012.2011.8011.8011.803,915
Oct 09, 202311.8012.2011.6011.6011.602,215
Oct 06, 202311.6012.2011.0011.6011.6012,025
Oct 05, 202311.8012.0011.4011.4011.402,240
Oct 04, 202311.6012.0011.6011.8011.801,425
Oct 03, 202312.2012.2011.6011.8011.8015,860
Oct 02, 202312.2012.4011.6012.0012.0012,900
Sep 29, 202312.0013.0012.0012.2012.2021,925
Sep 28, 202311.6012.4011.6012.0012.006,040
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...