Advertisement
U.S. markets closed
Advertisement

comScore, Inc. (SCOR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
0.6500+0.0100 (+1.56%)
At close: 04:00PM EST
Advertisement
Time Period:
Dec 09, 2022 - Dec 09, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 20230.65000.67000.64000.65000.6500182,600
Dec 07, 20230.64000.65000.63000.64000.6400176,100
Dec 06, 20230.66000.70000.64000.64000.6400103,100
Dec 05, 20230.68000.68000.64000.66000.6600203,100
Dec 04, 20230.68000.72000.64000.69000.6900216,500
Dec 01, 20230.68000.69000.64000.67000.6700256,200
Nov 30, 20230.65000.69000.63000.67000.6700301,700
Nov 29, 20230.65000.69000.64000.64000.6400250,400
Nov 28, 20230.62000.68000.62000.65000.6500105,300
Nov 27, 20230.65000.67000.63000.63000.630064,900
Nov 24, 20230.66000.68000.65000.65000.650016,700
Nov 22, 20230.66000.68000.66000.66000.660040,400
Nov 21, 20230.65000.67000.65000.66000.660073,300
Nov 20, 20230.62000.66000.62000.65000.6500392,900
Nov 17, 20230.65000.68000.61000.62000.6200119,300
Nov 16, 20230.69000.69000.63000.64000.640094,300
Nov 15, 20230.65000.72000.63000.69000.6900265,300
Nov 14, 20230.63000.65000.61000.64000.6400263,700
Nov 13, 20230.64000.65000.62000.64000.6400124,400
Nov 10, 20230.64000.66000.58000.63000.6300192,800
Nov 09, 20230.63000.69000.61000.65000.6500294,700
Nov 08, 20230.58000.63000.58000.63000.6300257,900
Nov 07, 20230.63000.63000.56000.61000.6100687,900
Nov 06, 20230.65000.66000.62000.62000.620088,500
Nov 03, 20230.63000.65000.61000.65000.6500107,500
Nov 02, 20230.63000.63000.62000.63000.630074,100
Nov 01, 20230.64000.65000.62000.63000.630038,400
Oct 31, 20230.65000.65000.63000.64000.640037,000
Oct 30, 20230.65000.66000.63000.65000.650047,400
Oct 27, 20230.65000.65000.64000.64000.6400136,200
Oct 26, 20230.65000.66000.62000.63000.630088,200
Oct 25, 20230.65000.66000.64000.65000.650076,200
Oct 24, 20230.63000.66000.61000.65000.6500439,300
Oct 23, 20230.59000.65000.58000.63000.6300272,600
Oct 20, 20230.61000.61000.58000.60000.6000124,900
Oct 19, 20230.50000.61000.49000.60000.60001,451,400
Oct 18, 20230.54000.55000.48000.50000.50001,179,200
Oct 17, 20230.53000.59000.53000.53000.5300259,400
Oct 16, 20230.55000.61000.53000.53000.5300384,100
Oct 13, 20230.60000.60000.57000.58000.5800115,600
Oct 12, 20230.57000.60000.57000.59000.590079,800
Oct 11, 20230.58000.61000.58000.58000.5800132,400
Oct 10, 20230.59000.61000.59000.59000.590078,300
Oct 09, 20230.59000.61000.58000.58000.580044,300
Oct 06, 20230.58000.61000.55000.58000.5800240,500
Oct 05, 20230.59000.60000.57000.57000.570044,800
Oct 04, 20230.58000.60000.58000.59000.590028,500
Oct 03, 20230.61000.61000.58000.59000.5900317,200
Oct 02, 20230.61000.62000.58000.60000.6000258,000
Sep 29, 20230.60000.65000.60000.61000.6100438,500
Sep 28, 20230.58000.62000.58000.60000.6000120,800
Sep 27, 20230.59000.62000.58000.60000.6000116,300
Sep 26, 20230.58000.60000.58000.59000.590095,100
Sep 25, 20230.59000.60000.58000.58000.580054,700
Sep 22, 20230.58000.60000.58000.58000.580024,400
Sep 21, 20230.58000.60000.57000.58000.580093,300
Sep 20, 20230.61000.62000.58000.58000.5800123,200
Sep 19, 20230.61000.62000.59000.61000.610079,000
Sep 18, 20230.62000.63000.53000.59000.5900555,600
Sep 15, 20230.63000.66000.60000.60000.6000379,200
Sep 14, 20230.65000.68000.62000.65000.6500404,500
Sep 13, 20230.64000.66000.64000.65000.650029,700
Sep 12, 20230.63000.66000.63000.64000.6400103,300
Sep 11, 20230.63000.68000.63000.63000.6300316,900
Sep 08, 20230.65000.66000.62000.62000.6200224,000
Sep 07, 20230.65000.65000.64000.65000.6500116,000
Sep 06, 20230.66000.68000.64000.66000.6600209,400
Sep 05, 20230.70000.72000.66000.66000.660093,100
Sep 01, 20230.70000.72000.69000.70000.7000555,500
Aug 31, 20230.69000.73000.69000.70000.7000173,900
Aug 30, 20230.69000.71000.69000.70000.7000119,200
Aug 29, 20230.70000.75000.70000.70000.7000176,800
Aug 28, 20230.71000.75000.68000.70000.70001,276,700
Aug 25, 20230.72000.73000.70000.72000.7200131,300
Aug 24, 20230.76000.79000.72000.72000.7200188,300
Aug 23, 20230.74000.77000.74000.75000.7500143,200
Aug 22, 20230.78000.80000.74000.75000.7500383,100
Aug 21, 20230.78000.79000.75000.78000.7800316,900
Aug 18, 20230.73000.78000.73000.78000.7800297,500
Aug 17, 20230.75000.76000.72000.74000.7400370,400
Aug 16, 20230.78000.80000.74000.75000.7500493,200
Aug 15, 20230.80000.81000.77000.78000.7800255,800
Aug 14, 20230.79000.80000.77000.80000.8000288,600
Aug 11, 20230.79000.81000.76000.79000.7900287,300
Aug 10, 20230.78000.81000.76000.79000.7900373,100
Aug 09, 20230.73000.81000.73000.79000.79001,347,400
Aug 08, 20230.71000.72000.69000.72000.7200275,300
Aug 07, 20230.72000.74000.70000.72000.7200135,900
Aug 04, 20230.75000.78000.72000.72000.7200191,800
Aug 03, 20230.78000.79000.75000.75000.750083,700
Aug 02, 20230.78000.79000.76000.78000.780086,000
Aug 01, 20230.77000.80000.75000.77000.7700133,500
Jul 31, 20230.84000.86000.77000.77000.7700269,000
Jul 28, 20230.71000.89000.71000.85000.8500662,100
Jul 27, 20230.73000.75000.71000.71000.7100175,700
Jul 26, 20230.70000.88000.70000.75000.7500759,700
Jul 25, 20230.73000.74000.68000.68000.6800291,300
Jul 24, 20230.64000.78000.62000.72000.72002,043,600
Jul 21, 20230.66000.68000.63000.63000.6300236,600
Jul 20, 20230.68000.71000.65000.66000.6600633,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...