SCOR - comScore, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 20198.318.428.208.288.28292,894
Jun 19, 20198.328.408.168.248.24307,100
Jun 18, 20198.418.668.248.278.27499,700
Jun 17, 20198.328.588.198.388.38262,000
Jun 14, 20198.608.648.288.368.36170,000
Jun 13, 20198.458.688.368.568.56296,200
Jun 12, 20198.348.548.348.428.42332,700
Jun 11, 20198.488.548.308.378.37355,900
Jun 10, 20198.438.808.428.448.44391,200
Jun 07, 20198.408.458.338.428.42415,600
Jun 06, 20198.508.668.358.408.40280,000
Jun 05, 20198.908.998.428.498.49449,500
Jun 04, 20198.999.308.788.878.87373,100
Jun 03, 20199.149.448.968.978.97192,000
May 31, 20199.309.409.049.129.12504,800
May 30, 20199.649.689.409.429.42221,100
May 29, 20199.849.849.459.609.60370,900
May 28, 201910.2610.439.889.959.95243,500
May 24, 201910.4610.4910.0610.2610.26158,000
May 23, 201910.2410.4510.1410.3510.35507,600
May 22, 201910.7410.7810.2910.3510.35407,900
May 21, 201910.8110.9110.6010.7810.78327,800
May 20, 201910.8410.9510.6510.7410.74189,500
May 17, 201910.8210.9510.6010.8810.88248,600
May 16, 201910.9011.1110.7710.8110.81267,200
May 15, 201910.8711.0510.7510.9310.93217,500
May 14, 201911.3011.3910.9510.9910.99347,500
May 13, 201911.0111.2210.8411.1811.18595,600
May 10, 201911.2511.4011.0611.2811.28458,600
May 09, 201911.9312.6311.1111.3411.34586,600
May 08, 201912.5312.8212.3312.6712.67133,600
May 07, 201912.6612.6712.2912.5012.50136,800
May 06, 201912.3412.7412.1812.6612.66175,200
May 03, 201912.1512.5212.1312.5212.52296,000
May 02, 201912.3312.4512.1412.1712.17153,600
May 01, 201912.5612.7812.2812.2812.28127,400
Apr 30, 201912.6012.6912.3212.5512.55266,400
Apr 29, 201912.6912.8612.5312.6012.60190,800
Apr 26, 201912.3212.8012.3212.7612.76279,400
Apr 25, 201912.3512.4412.2112.3212.32274,800
Apr 24, 201912.6912.7512.3512.3512.35260,900
Apr 23, 201912.5512.7512.5512.6312.63215,600
Apr 22, 201912.9212.9712.5012.6012.60167,000
Apr 18, 201913.1913.2412.8812.9212.92143,100
Apr 17, 201913.3513.4613.1613.2213.22210,300
Apr 16, 201913.3613.5013.1913.3013.30137,500
Apr 15, 201913.1013.4512.9513.3413.34238,100
Apr 12, 201913.1913.2012.9213.1213.12202,100
Apr 11, 201913.1513.2312.8713.1213.12279,300
Apr 10, 201913.1313.2913.0713.1013.10178,300
Apr 09, 201913.2313.4013.1313.1513.15225,600
Apr 08, 201913.4313.4913.0713.2613.26284,200
Apr 05, 201913.6813.8313.1513.3113.31487,200
Apr 04, 201913.9914.1513.6113.6513.65365,600
Apr 03, 201914.2914.4413.9213.9713.97537,400
Apr 02, 201914.4014.5213.5214.0614.061,400,000
Apr 01, 201915.7318.7514.2014.2414.241,947,800
Mar 29, 201920.3420.4720.0820.2520.25278,900
Mar 28, 201920.3120.4320.1620.2620.26152,600
Mar 27, 201920.6520.8720.3120.3520.3591,800
Mar 26, 201920.7220.9820.6520.7420.7480,700
Mar 25, 201920.8620.9720.5220.7020.7067,700
Mar 22, 201921.5221.5220.8220.9020.90120,400
Mar 21, 201921.7221.8921.5121.5621.5699,900
Mar 20, 201921.8222.1821.4821.8921.8996,900
Mar 19, 201921.8922.1421.5821.9121.91107,900
Mar 18, 201922.1422.2421.7621.8921.89143,600
Mar 15, 201922.3522.8722.1222.3222.32424,100
Mar 14, 201922.5222.5322.2222.4222.42113,900
Mar 13, 201922.5322.8022.1122.5222.52209,000
Mar 12, 201922.8523.2622.5522.8022.80170,500
Mar 11, 201922.6023.0022.5522.8622.86160,900
Mar 08, 201922.8222.9522.4422.6922.69158,100
Mar 07, 201923.0823.3322.8523.1523.15164,400
Mar 06, 201923.1123.4522.5623.0923.09124,600
Mar 05, 201923.1023.5223.1023.2123.21382,300
Mar 04, 201922.5023.6022.5023.0923.09243,100
Mar 01, 201923.8123.8922.6923.0723.07394,200
Feb 28, 201922.7322.7321.6721.8121.81314,700
Feb 27, 201922.7223.0922.3622.3922.39155,000
Feb 26, 201923.3323.3322.7722.7722.7777,500
Feb 25, 201922.9423.8222.8623.2223.22218,600
Feb 22, 201922.3322.9422.3322.8422.84226,200
Feb 21, 201922.4822.4822.0322.3422.34175,100
Feb 20, 201922.3722.5321.9122.4922.49228,400
Feb 19, 201922.7323.1022.2922.3722.3793,700
Feb 15, 201922.5422.9022.1122.7622.76131,800
Feb 14, 201922.1322.6421.9022.5522.55165,600
Feb 13, 201922.1222.2821.5522.1322.13212,100
Feb 12, 201921.8322.4021.8322.0022.00123,000
Feb 11, 201921.3921.8321.0321.6721.67105,900
Feb 08, 201920.9221.4720.9221.3021.3082,900
Feb 07, 201920.9221.2420.7620.9320.9371,700
Feb 06, 201920.9321.1720.9021.0221.02215,100
Feb 05, 201920.2721.4120.2720.9420.94241,600
Feb 04, 201920.0520.3419.9620.3120.31150,800
Feb 01, 201919.6920.2519.6920.0520.05175,300
Jan 31, 201919.3720.1419.3719.6919.6989,900
Jan 30, 201919.3719.5418.9119.3619.36116,100
Jan 29, 201919.5119.5319.0419.3319.3393,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...