Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

comScore, Inc. (SCOR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2.0000-0.0600 (-2.91%)
At close: 04:00PM EDT
2.0000 0.00 (0.00%)
After hours: 05:43PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 20222.06002.09001.97002.00002.0000277,700
Jun 30, 20221.95002.07001.92002.06002.0600394,600
Jun 29, 20222.03002.09001.96001.99001.9900503,000
Jun 28, 20221.94002.06001.94002.03002.0300550,500
Jun 27, 20222.06002.06001.93001.93001.93001,459,200
Jun 24, 20221.99002.16001.97002.04002.04008,260,800
Jun 23, 20221.93002.01001.90002.00002.0000358,000
Jun 22, 20221.85001.97001.85001.94001.9400998,500
Jun 21, 20221.92001.96001.83001.88001.8800732,100
Jun 17, 20221.87001.95001.85001.91001.9100364,500
Jun 16, 20221.95001.97001.83001.88001.8800399,700
Jun 15, 20221.96002.06001.94002.04002.0400403,600
Jun 14, 20222.01002.07001.92001.95001.9500273,200
Jun 13, 20222.05002.05001.98002.02002.0200315,200
Jun 10, 20222.14002.15002.04002.09002.0900304,800
Jun 09, 20222.16002.28002.12002.18002.1800459,600
Jun 08, 20222.17002.19002.12002.18002.1800232,100
Jun 07, 20222.14002.28002.11002.19002.1900804,900
Jun 06, 20222.12002.21002.04002.18002.1800447,100
Jun 03, 20222.16002.20002.09002.12002.1200522,700
Jun 02, 20222.16002.27002.10002.19002.19001,090,100
Jun 01, 20221.93001.99001.84001.94001.9400697,200
May 31, 20221.75001.96001.74001.93001.9300597,200
May 27, 20221.72001.77001.69001.75001.7500422,000
May 26, 20221.66001.75001.66001.71001.7100234,100
May 25, 20221.68001.70001.60001.66001.6600522,500
May 24, 20221.73001.74001.64001.69001.6900298,000
May 23, 20221.72001.78001.69001.76001.7600355,300
May 20, 20221.75001.79001.63001.69001.6900394,600
May 19, 20221.66001.73001.66001.70001.7000415,100
May 18, 20221.64001.70001.62001.67001.6700493,800
May 17, 20221.59001.70001.56001.68001.6800631,500
May 16, 20221.73001.78001.54001.56001.5600402,100
May 13, 20221.57001.72001.53001.67001.6700818,400
May 12, 20221.63001.74001.52001.56001.5600537,300
May 11, 20221.75001.80001.63001.65001.6500615,400
May 10, 20221.81001.82001.70001.76001.7600504,000
May 09, 20221.84001.89001.73001.74001.7400551,700
May 06, 20221.95001.97001.86001.90001.9000546,300
May 05, 20222.04002.06001.90001.95001.9500576,800
May 04, 20222.05002.11001.97002.08002.0800588,600
May 03, 20222.00002.08001.96002.05002.0500550,700
May 02, 20222.01002.04001.98002.02002.0200464,800
Apr 29, 20222.06002.14001.98002.02002.0200360,400
Apr 28, 20222.15002.15002.02002.10002.1000351,300
Apr 27, 20222.14002.22002.08002.11002.1100408,700
Apr 26, 20222.18002.21002.09002.15002.1500384,400
Apr 25, 20222.26002.30002.18002.20002.2000185,800
Apr 22, 20222.33002.40002.24002.26002.2600259,100
Apr 21, 20222.47002.47002.33002.34002.3400290,600
Apr 20, 20222.61002.61002.34002.42002.4200417,900
Apr 19, 20222.50002.65002.49002.59002.5900278,900
Apr 18, 20222.48002.58002.46002.49002.4900377,100
Apr 14, 20222.52002.55002.48002.51002.5100217,800
Apr 13, 20222.39002.51002.36002.50002.5000249,700
Apr 12, 20222.45002.54002.37002.38002.3800302,900
Apr 11, 20222.50002.50002.38002.39002.3900211,200
Apr 08, 20222.62002.63002.50002.51002.5100287,200
Apr 07, 20222.76002.81002.58002.62002.6200463,300
Apr 06, 20222.75002.81002.74002.76002.7600422,700
Apr 05, 20222.91002.94002.79002.80002.8000252,800
Apr 04, 20222.94002.97002.84002.92002.9200250,700
Apr 01, 20222.92002.97002.89002.91002.9100281,400
Mar 31, 20222.90003.07002.84002.91002.9100345,600
Mar 30, 20222.80002.89002.76002.88002.8800307,500
Mar 29, 20222.82002.88002.79002.80002.8000424,500
Mar 28, 20222.63002.70002.62002.69002.6900341,800
Mar 25, 20222.65002.69002.51002.64002.6400300,900
Mar 24, 20222.71002.77002.61002.66002.6600220,500
Mar 23, 20222.86002.87002.70002.71002.7100247,800
Mar 22, 20222.71002.87002.70002.86002.8600271,600
Mar 21, 20222.78002.81002.67002.71002.7100233,400
Mar 18, 20222.71002.81002.67002.78002.7800324,000
Mar 17, 20222.59002.76002.57002.74002.7400208,900
Mar 16, 20222.56002.69002.52002.62002.6200314,000
Mar 15, 20222.50002.61002.42002.53002.5300254,000
Mar 14, 20222.52002.68002.46002.47002.4700581,300
Mar 11, 20222.72002.72002.54002.54002.5400188,000
Mar 10, 20222.76002.79002.64002.69002.6900127,800
Mar 09, 20222.76002.83002.73002.81002.8100185,500
Mar 08, 20222.75002.80002.62002.73002.7300359,900
Mar 07, 20222.59002.81002.52002.55002.5500560,100
Mar 04, 20222.55002.63002.54002.57002.5700248,400
Mar 03, 20222.57002.64002.51002.56002.5600311,100
Mar 02, 20222.48002.55002.41002.54002.5400223,500
Mar 01, 20222.67002.72002.41002.48002.4800384,100
Feb 28, 20222.62002.65002.56002.62002.6200205,900
Feb 25, 20222.55002.60002.50002.59002.5900216,000
Feb 24, 20222.25002.56002.24002.53002.5300270,600
Feb 23, 20222.50002.51002.38002.40002.4000189,100
Feb 22, 20222.60002.63002.47002.48002.4800298,700
Feb 18, 20222.73002.73002.59002.61002.6100261,700
Feb 17, 20222.79002.79002.72002.76002.7600134,500
Feb 16, 20222.86002.86002.78002.81002.810070,800
Feb 15, 20222.83002.89002.79002.87002.8700113,500
Feb 14, 20222.85002.86002.73002.77002.7700117,200
Feb 11, 20222.93002.95002.83002.84002.8400173,300
Feb 10, 20222.99003.05002.90002.91002.9100233,900
Feb 09, 20222.96003.08002.95003.07003.0700324,900
Feb 08, 20222.93002.99002.93002.95002.950078,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement