SCOR - comScore, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 20192.06002.16001.95002.13002.1300914,700
Sep 18, 20192.09002.20002.00002.07002.0700878,900
Sep 17, 20192.27002.27001.85002.10002.10001,546,100
Sep 16, 20192.59002.69002.25002.26002.2600560,700
Sep 13, 20192.84002.98002.52002.57002.5700464,100
Sep 12, 20192.89002.92002.68002.83002.8300575,900
Sep 11, 20192.80002.88002.58002.83002.8300852,200
Sep 10, 20192.25002.81002.18002.78002.78001,204,500
Sep 09, 20192.23002.34002.21002.25002.2500770,600
Sep 06, 20192.05002.27002.03002.21002.21001,440,500
Sep 05, 20191.92002.06001.88002.03002.0300907,900
Sep 04, 20191.93001.94001.82001.90001.9000613,100
Sep 03, 20191.86001.99001.84001.93001.9300929,800
Aug 30, 20191.85001.90001.78001.86001.8600828,400
Aug 29, 20191.87001.91001.81001.84001.8400474,900
Aug 28, 20191.85001.87001.81001.83001.8300287,700
Aug 27, 20192.00002.07001.81001.85001.8500637,400
Aug 26, 20191.86002.01001.82001.98001.9800911,100
Aug 23, 20191.90001.91001.76001.80001.80001,191,800
Aug 22, 20192.00002.08001.83001.91001.91001,344,400
Aug 21, 20191.81001.97001.75001.94001.94001,316,800
Aug 20, 20191.53001.80001.53001.74001.74001,275,100
Aug 19, 20191.61001.67001.50001.55001.5500847,200
Aug 16, 20191.51001.63001.43001.61001.61001,263,700
Aug 15, 20191.80001.85001.46001.48001.48001,145,400
Aug 14, 20191.97001.97001.76001.79001.7900776,000
Aug 13, 20191.86002.06001.85001.93001.9300859,400
Aug 12, 20192.01002.08001.80001.88001.8800826,800
Aug 09, 20191.97002.06001.84002.00002.00001,038,400
Aug 08, 20192.05002.20001.86001.97001.97001,688,000
Aug 07, 20192.80002.94001.79002.02002.02002,529,600
Aug 06, 20193.10003.19002.95003.02003.0200616,500
Aug 05, 20193.17003.20003.02003.09003.0900499,800
Aug 02, 20193.22003.28003.10003.22003.2200517,800
Aug 01, 20193.27003.46003.20003.23003.2300679,400
Jul 31, 20193.27003.37003.18003.30003.3000579,500
Jul 30, 20193.23003.33003.10003.26003.2600430,300
Jul 29, 20193.48003.50003.23003.24003.2400380,200
Jul 26, 20193.57003.68003.40003.49003.4900410,800
Jul 25, 20193.75003.80003.55003.55003.5500341,400
Jul 24, 20193.71003.89003.52003.76003.7600642,500
Jul 23, 20193.58003.73003.46003.72003.7200680,300
Jul 22, 20193.83003.90003.58003.60003.60001,403,900
Jul 19, 20193.67003.87003.55003.84003.8400817,000
Jul 18, 20194.23004.23003.54003.70003.70001,120,600
Jul 17, 20194.32004.38004.12004.23004.2300589,600
Jul 16, 20194.37004.51004.12004.30004.30001,381,600
Jul 15, 20194.72004.85004.36004.37004.3700568,300
Jul 12, 20194.80004.89004.62004.63004.6300428,800
Jul 11, 20194.80004.97004.72004.78004.7800818,000
Jul 10, 20195.11005.20004.75004.84004.8400909,400
Jul 09, 20195.30005.42005.12005.15005.1500851,100
Jul 08, 20195.27005.48005.18005.33005.3300467,900
Jul 05, 20195.34005.36005.21005.30005.3000774,000
Jul 03, 20195.54005.59005.31005.37005.3700315,100
Jul 02, 20195.38005.66005.38005.53005.5300733,900
Jul 01, 20195.20005.63005.20005.38005.38001,108,000
Jun 28, 20195.30005.57004.97005.16005.16009,964,800
Jun 27, 20195.68005.84005.18005.32005.32001,882,000
Jun 26, 20196.12006.18005.30005.57005.57001,449,500
Jun 25, 20197.38007.38006.08006.10006.10001,344,700
Jun 24, 20197.75007.88007.29007.44007.44001,001,800
Jun 21, 20198.25008.25007.75007.75007.7500373,500
Jun 20, 20198.31008.42008.20008.28008.2800304,000
Jun 19, 20198.32008.40008.16008.24008.2400307,100
Jun 18, 20198.41008.66008.24008.27008.2700499,700
Jun 17, 20198.32008.58008.19008.38008.3800262,000
Jun 14, 20198.60008.64008.28008.36008.3600170,000
Jun 13, 20198.45008.68008.36008.56008.5600296,200
Jun 12, 20198.34008.54008.34008.42008.4200332,700
Jun 11, 20198.48008.54008.30008.37008.3700355,900
Jun 10, 20198.43008.80008.42008.44008.4400391,200
Jun 07, 20198.40008.45008.33008.42008.4200415,600
Jun 06, 20198.50008.66008.35008.40008.4000280,000
Jun 05, 20198.90008.99008.42008.49008.4900449,500
Jun 04, 20198.99009.30008.78008.87008.8700373,100
Jun 03, 20199.14009.44008.96008.97008.9700192,000
May 31, 20199.30009.40009.04009.12009.1200504,800
May 30, 20199.64009.68009.40009.42009.4200221,100
May 29, 20199.84009.84009.45009.60009.6000370,900
May 28, 201910.260010.43009.88009.95009.9500243,500
May 24, 201910.460010.490010.060010.260010.2600158,000
May 23, 201910.240010.450010.140010.350010.3500507,600
May 22, 201910.740010.780010.290010.350010.3500407,900
May 21, 201910.810010.910010.600010.780010.7800327,800
May 20, 201910.840010.950010.650010.740010.7400189,500
May 17, 201910.820010.950010.600010.880010.8800248,600
May 16, 201910.900011.110010.770010.810010.8100267,200
May 15, 201910.870011.050010.750010.930010.9300217,500
May 14, 201911.300011.390010.950010.990010.9900347,500
May 13, 201911.010011.220010.840011.180011.1800595,600
May 10, 201911.250011.400011.060011.280011.2800458,600
May 09, 201911.930012.630011.110011.340011.3400586,600
May 08, 201912.530012.820012.330012.670012.6700133,600
May 07, 201912.660012.670012.290012.500012.5000136,800
May 06, 201912.340012.740012.180012.660012.6600175,200
May 03, 201912.150012.520012.130012.520012.5200296,000
May 02, 201912.330012.450012.140012.170012.1700153,600
May 01, 201912.560012.780012.280012.280012.2800127,400
Apr 30, 201912.600012.690012.320012.550012.5500266,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...