Mail

SCOR - comScore, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 20, 2019	8.31	8.42	8.20	8.28	8.28	292,894
Jun 19, 2019	8.32	8.40	8.16	8.24	8.24	307,100
Jun 18, 2019	8.41	8.66	8.24	8.27	8.27	499,700
Jun 17, 2019	8.32	8.58	8.19	8.38	8.38	262,000
Jun 14, 2019	8.60	8.64	8.28	8.36	8.36	170,000
Jun 13, 2019	8.45	8.68	8.36	8.56	8.56	296,200
Jun 12, 2019	8.34	8.54	8.34	8.42	8.42	332,700
Jun 11, 2019	8.48	8.54	8.30	8.37	8.37	355,900
Jun 10, 2019	8.43	8.80	8.42	8.44	8.44	391,200
Jun 07, 2019	8.40	8.45	8.33	8.42	8.42	415,600
Jun 06, 2019	8.50	8.66	8.35	8.40	8.40	280,000
Jun 05, 2019	8.90	8.99	8.42	8.49	8.49	449,500
Jun 04, 2019	8.99	9.30	8.78	8.87	8.87	373,100
Jun 03, 2019	9.14	9.44	8.96	8.97	8.97	192,000
May 31, 2019	9.30	9.40	9.04	9.12	9.12	504,800
May 30, 2019	9.64	9.68	9.40	9.42	9.42	221,100
May 29, 2019	9.84	9.84	9.45	9.60	9.60	370,900
May 28, 2019	10.26	10.43	9.88	9.95	9.95	243,500
May 24, 2019	10.46	10.49	10.06	10.26	10.26	158,000
May 23, 2019	10.24	10.45	10.14	10.35	10.35	507,600
May 22, 2019	10.74	10.78	10.29	10.35	10.35	407,900
May 21, 2019	10.81	10.91	10.60	10.78	10.78	327,800
May 20, 2019	10.84	10.95	10.65	10.74	10.74	189,500
May 17, 2019	10.82	10.95	10.60	10.88	10.88	248,600
May 16, 2019	10.90	11.11	10.77	10.81	10.81	267,200
May 15, 2019	10.87	11.05	10.75	10.93	10.93	217,500
May 14, 2019	11.30	11.39	10.95	10.99	10.99	347,500
May 13, 2019	11.01	11.22	10.84	11.18	11.18	595,600
May 10, 2019	11.25	11.40	11.06	11.28	11.28	458,600
May 09, 2019	11.93	12.63	11.11	11.34	11.34	586,600
May 08, 2019	12.53	12.82	12.33	12.67	12.67	133,600
May 07, 2019	12.66	12.67	12.29	12.50	12.50	136,800
May 06, 2019	12.34	12.74	12.18	12.66	12.66	175,200
May 03, 2019	12.15	12.52	12.13	12.52	12.52	296,000
May 02, 2019	12.33	12.45	12.14	12.17	12.17	153,600
May 01, 2019	12.56	12.78	12.28	12.28	12.28	127,400
Apr 30, 2019	12.60	12.69	12.32	12.55	12.55	266,400
Apr 29, 2019	12.69	12.86	12.53	12.60	12.60	190,800
Apr 26, 2019	12.32	12.80	12.32	12.76	12.76	279,400
Apr 25, 2019	12.35	12.44	12.21	12.32	12.32	274,800
Apr 24, 2019	12.69	12.75	12.35	12.35	12.35	260,900
Apr 23, 2019	12.55	12.75	12.55	12.63	12.63	215,600
Apr 22, 2019	12.92	12.97	12.50	12.60	12.60	167,000
Apr 18, 2019	13.19	13.24	12.88	12.92	12.92	143,100
Apr 17, 2019	13.35	13.46	13.16	13.22	13.22	210,300
Apr 16, 2019	13.36	13.50	13.19	13.30	13.30	137,500
Apr 15, 2019	13.10	13.45	12.95	13.34	13.34	238,100
Apr 12, 2019	13.19	13.20	12.92	13.12	13.12	202,100
Apr 11, 2019	13.15	13.23	12.87	13.12	13.12	279,300
Apr 10, 2019	13.13	13.29	13.07	13.10	13.10	178,300
Apr 09, 2019	13.23	13.40	13.13	13.15	13.15	225,600
Apr 08, 2019	13.43	13.49	13.07	13.26	13.26	284,200
Apr 05, 2019	13.68	13.83	13.15	13.31	13.31	487,200
Apr 04, 2019	13.99	14.15	13.61	13.65	13.65	365,600
Apr 03, 2019	14.29	14.44	13.92	13.97	13.97	537,400
Apr 02, 2019	14.40	14.52	13.52	14.06	14.06	1,400,000
Apr 01, 2019	15.73	18.75	14.20	14.24	14.24	1,947,800
Mar 29, 2019	20.34	20.47	20.08	20.25	20.25	278,900
Mar 28, 2019	20.31	20.43	20.16	20.26	20.26	152,600
Mar 27, 2019	20.65	20.87	20.31	20.35	20.35	91,800
Mar 26, 2019	20.72	20.98	20.65	20.74	20.74	80,700
Mar 25, 2019	20.86	20.97	20.52	20.70	20.70	67,700
Mar 22, 2019	21.52	21.52	20.82	20.90	20.90	120,400
Mar 21, 2019	21.72	21.89	21.51	21.56	21.56	99,900
Mar 20, 2019	21.82	22.18	21.48	21.89	21.89	96,900
Mar 19, 2019	21.89	22.14	21.58	21.91	21.91	107,900
Mar 18, 2019	22.14	22.24	21.76	21.89	21.89	143,600
Mar 15, 2019	22.35	22.87	22.12	22.32	22.32	424,100
Mar 14, 2019	22.52	22.53	22.22	22.42	22.42	113,900
Mar 13, 2019	22.53	22.80	22.11	22.52	22.52	209,000
Mar 12, 2019	22.85	23.26	22.55	22.80	22.80	170,500
Mar 11, 2019	22.60	23.00	22.55	22.86	22.86	160,900
Mar 08, 2019	22.82	22.95	22.44	22.69	22.69	158,100
Mar 07, 2019	23.08	23.33	22.85	23.15	23.15	164,400
Mar 06, 2019	23.11	23.45	22.56	23.09	23.09	124,600
Mar 05, 2019	23.10	23.52	23.10	23.21	23.21	382,300
Mar 04, 2019	22.50	23.60	22.50	23.09	23.09	243,100
Mar 01, 2019	23.81	23.89	22.69	23.07	23.07	394,200
Feb 28, 2019	22.73	22.73	21.67	21.81	21.81	314,700
Feb 27, 2019	22.72	23.09	22.36	22.39	22.39	155,000
Feb 26, 2019	23.33	23.33	22.77	22.77	22.77	77,500
Feb 25, 2019	22.94	23.82	22.86	23.22	23.22	218,600
Feb 22, 2019	22.33	22.94	22.33	22.84	22.84	226,200
Feb 21, 2019	22.48	22.48	22.03	22.34	22.34	175,100
Feb 20, 2019	22.37	22.53	21.91	22.49	22.49	228,400
Feb 19, 2019	22.73	23.10	22.29	22.37	22.37	93,700
Feb 15, 2019	22.54	22.90	22.11	22.76	22.76	131,800
Feb 14, 2019	22.13	22.64	21.90	22.55	22.55	165,600
Feb 13, 2019	22.12	22.28	21.55	22.13	22.13	212,100
Feb 12, 2019	21.83	22.40	21.83	22.00	22.00	123,000
Feb 11, 2019	21.39	21.83	21.03	21.67	21.67	105,900
Feb 08, 2019	20.92	21.47	20.92	21.30	21.30	82,900
Feb 07, 2019	20.92	21.24	20.76	20.93	20.93	71,700
Feb 06, 2019	20.93	21.17	20.90	21.02	21.02	215,100
Feb 05, 2019	20.27	21.41	20.27	20.94	20.94	241,600
Feb 04, 2019	20.05	20.34	19.96	20.31	20.31	150,800
Feb 01, 2019	19.69	20.25	19.69	20.05	20.05	175,300
Jan 31, 2019	19.37	20.14	19.37	19.69	19.69	89,900
Jan 30, 2019	19.37	19.54	18.91	19.36	19.36	116,100
Jan 29, 2019	19.51	19.53	19.04	19.33	19.33	93,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...