SCOR - comScore, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201727.7528.0027.6528.0028.0011,800
Oct 19, 201728.0228.0427.4027.7027.7071,300
Oct 18, 201728.1528.1528.0028.0528.0539,100
Oct 17, 201728.0528.1528.0528.0528.0538,900
Oct 16, 201728.2528.2528.0028.1028.1031,800
Oct 13, 201728.5028.5528.1628.3528.3533,400
Oct 12, 201728.4028.5928.2528.5028.509,100
Oct 11, 201728.5028.6528.3728.5028.5018,100
Oct 10, 201728.7528.7528.3528.6428.646,600
Oct 09, 201729.0329.0328.8328.9028.907,100
Oct 06, 201728.7629.0328.7629.0329.0321,900
Oct 05, 201729.0529.0528.7028.8528.8560,800
Oct 04, 201728.7529.0528.7529.0029.00109,700
Oct 03, 201728.6529.0028.6528.7028.7046,400
Oct 02, 201728.9029.0028.7028.7528.7567,000
Sep 29, 201728.2529.3028.2528.7528.75208,600
Sep 28, 201728.4028.4528.0328.2028.2085,300
Sep 27, 201728.5128.5128.2028.4028.4045,300
Sep 26, 201728.6128.7528.2528.4028.402,500
Sep 25, 201729.1029.1228.7028.7528.7549,400
Sep 22, 201728.9029.2028.8529.1029.1012,900
Sep 21, 201729.0129.1528.8528.8528.8563,600
Sep 20, 201729.1029.1528.7529.1529.156,500
Sep 19, 201729.0029.4028.8029.1029.1034,300
Sep 18, 201729.3029.5229.0029.4029.4078,100
Sep 15, 201729.4529.4528.6929.2529.257,600
Sep 14, 201729.5529.5528.7729.4529.4513,900
Sep 13, 201729.7029.7529.2529.4529.45170,500
Sep 12, 201728.4029.8528.4029.8529.85233,600
Sep 11, 201728.7129.0026.0028.5528.55768,700
Sep 08, 201728.8828.9728.5528.7528.75313,900
Sep 07, 201728.9028.9528.8528.8528.8524,800
Sep 06, 201728.9028.9928.8028.8728.87196,400
Sep 05, 201728.9028.9028.8628.8928.8951,600
Sep 01, 201729.0029.1528.8628.9528.95116,000
Aug 31, 201729.1529.1528.9529.0529.0588,800
Aug 30, 201729.2629.2629.1529.1529.1531,100
Aug 29, 201729.5229.5229.0529.2829.28204,200
Aug 28, 201729.6029.6029.4729.5829.5810,600
Aug 25, 201729.7729.7729.7029.7029.7024,400
Aug 24, 201729.7929.8529.6029.7829.7858,900
Aug 23, 201729.9029.9029.6029.7029.70108,100
Aug 22, 201729.3030.0529.3029.9329.93229,900
Aug 21, 201728.6029.2028.5929.2029.2055,600
Aug 18, 201728.7028.8028.5028.5928.5930,700
Aug 17, 201728.6928.8528.6528.8028.8019,800
Aug 16, 201728.7028.8628.6528.7028.7041,200
Aug 15, 201728.7028.7528.7028.7028.7011,000
Aug 14, 201728.9528.9528.7028.7028.7011,700
Aug 11, 201729.0029.0028.5028.7528.759,700
Aug 10, 201729.1529.6028.8529.0529.0524,500
Aug 09, 201729.5029.6128.9429.0029.0070,900
Aug 08, 201729.7529.7829.3529.4029.40154,600
Aug 07, 201729.8030.0529.6529.6529.6558,900
Aug 04, 201729.8529.8529.6529.8029.8055,500
Aug 03, 201730.0930.0929.8029.8529.85132,300
Aug 02, 201730.1830.1830.0030.1030.1067,100
Aug 01, 201730.0030.4030.0030.0030.00149,800
Jul 31, 201730.2430.2429.9930.0230.021,112,800
Jul 28, 201728.4530.3628.4530.0930.09286,200
Jul 27, 201728.2528.5028.1028.5028.50135,700
Jul 26, 201727.9028.2527.7828.2528.25471,100
Jul 25, 201727.3527.9027.2527.9027.90255,200
Jul 24, 201727.3027.4027.3027.3627.3689,600
Jul 21, 201727.3527.3527.2327.3027.3016,000
Jul 20, 201727.2527.3027.2527.2527.257,100
Jul 19, 201727.5027.6027.2527.3627.3621,300
Jul 18, 201727.4027.5027.2527.4527.4513,700
Jul 17, 201727.1827.7527.1827.2527.2570,900
Jul 14, 201727.1027.9027.1027.7027.7017,300
Jul 13, 201727.0027.1026.9027.1027.1078,300
Jul 12, 201727.0027.1026.7527.0027.00163,600
Jul 11, 201726.5227.0026.5227.0027.009,800
Jul 10, 201726.6526.9526.3526.5526.5535,700
Jul 07, 201726.5526.9526.2526.9526.9561,200
Jul 06, 201726.2026.5526.1526.5526.5590,100
Jul 05, 201726.4026.4026.1626.2026.2042,800
Jul 03, 201726.2826.7726.0526.4826.4814,000
Jun 30, 201726.2826.4526.2526.2526.2556,200
Jun 29, 201726.3326.3726.1526.2026.2029,200
Jun 28, 201726.3226.3526.3026.3526.3568,300
Jun 27, 201726.4026.4226.2526.2526.2553,400
Jun 26, 201726.0026.5526.0026.2226.2272,800
Jun 23, 201725.9026.2525.9026.0026.0024,300
Jun 22, 201726.0026.0525.9726.0526.0596,900
Jun 21, 201725.7726.5825.7726.0526.05161,900
Jun 20, 201725.7525.7525.6625.7025.7033,500
Jun 19, 201725.7025.7525.6625.7025.704,200
Jun 16, 201725.7225.7725.7225.7325.7318,900
Jun 15, 201725.6625.7225.4525.7225.72485,500
Jun 14, 201725.7325.7525.5525.7525.7529,800
Jun 13, 201725.7525.8025.7025.7525.7543,900
Jun 12, 201725.6025.7725.6025.7225.7251,200
Jun 09, 201725.6525.6625.6025.6525.65158,200
Jun 08, 201725.6525.6525.5525.6125.6117,700
Jun 07, 201725.4425.7025.3525.7025.70346,400
Jun 06, 201725.4025.4525.2925.3825.385,000
Jun 05, 201725.3525.6525.2725.3925.39267,900
Jun 02, 201725.2025.5025.2025.3625.3624,200
Jun 01, 201725.2025.2025.1025.1625.16504,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...