U.S. markets closed

comScore, Inc. (SCOR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2.8000-0.1300 (-4.44%)
At close: 4:00PM EST

2.7600 -0.04 (-1.43%)
After hours: 7:58PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 08, 20212.91002.97002.66002.80002.80001,893,100
Mar 05, 20213.30003.44002.91002.93002.93002,061,900
Mar 04, 20213.52003.53003.20003.23003.23001,232,600
Mar 03, 20213.81003.82003.43003.47003.47001,928,400
Mar 02, 20214.01004.01003.76003.82003.8200632,200
Mar 01, 20213.77004.02003.57004.02004.02001,043,600
Feb 26, 20213.78004.00003.59003.65003.65001,071,800
Feb 25, 20213.97004.20003.74003.77003.7700745,300
Feb 24, 20214.12004.23003.94004.02004.02001,084,300
Feb 23, 20213.93004.15003.75004.04004.0400701,600
Feb 22, 20213.78004.10003.63003.98003.9800500,200
Feb 19, 20213.71003.93003.71003.76003.7600497,000
Feb 18, 20213.82003.83003.68003.71003.7100421,300
Feb 17, 20213.86003.86003.73003.82003.8200572,400
Feb 16, 20213.94004.09003.82003.88003.8800862,100
Feb 12, 20213.94003.96003.89003.95003.9500498,900
Feb 11, 20214.19004.20003.83003.95003.9500769,200
Feb 10, 20214.47004.50004.12004.13004.1300792,500
Feb 09, 20214.40004.40004.11004.31004.31001,059,100
Feb 08, 20214.29004.42004.21004.31004.3100985,500
Feb 05, 20214.27004.49003.97004.15004.15001,122,600
Feb 04, 20213.89004.24003.84004.18004.1800949,500
Feb 03, 20213.96004.20003.76003.83003.83001,075,300
Feb 02, 20213.24003.85003.24003.80003.80001,321,200
Feb 01, 20213.23003.28003.20003.24003.2400495,300
Jan 29, 20213.27003.28003.16003.19003.1900552,700
Jan 28, 20213.24003.37003.15003.25003.25001,140,300
Jan 27, 20213.37003.37003.04003.10003.10001,050,900
Jan 26, 20213.40003.48003.32003.39003.3900704,000
Jan 25, 20213.51003.55003.24003.39003.39001,401,500
Jan 22, 20213.27003.48003.21003.44003.4400511,500
Jan 21, 20213.38003.38003.20003.29003.29001,150,300
Jan 20, 20213.43003.46003.22003.35003.3500475,400
Jan 19, 20213.59003.65003.31003.40003.4000666,200
Jan 15, 20213.30003.54003.27003.50003.5000707,800
Jan 14, 20213.28003.41003.25003.35003.3500501,200
Jan 13, 20213.38003.46003.05003.28003.28001,296,900
Jan 12, 20213.49003.65003.27003.39003.39001,978,700
Jan 11, 20213.39003.51003.33003.46003.46001,844,400
Jan 08, 20213.57003.60002.92003.29003.29003,442,100
Jan 07, 20212.43003.39002.37002.84002.84001,403,700
Jan 06, 20212.44002.58002.42002.45002.4500549,000
Jan 05, 20212.35002.50002.33002.42002.4200396,800
Jan 04, 20212.57002.58002.26002.39002.3900497,000
Dec 31, 20202.50002.61002.45002.49002.4900404,300
Dec 30, 20202.34002.52002.32002.47002.47002,620,800
Dec 29, 20202.34002.40002.21002.28002.2800525,200
Dec 28, 20202.20002.34002.15002.28002.2800405,000
Dec 24, 20202.23002.33002.10002.12002.1200445,600
Dec 23, 20202.28002.34002.17002.21002.2100775,800
Dec 22, 20202.18002.32002.18002.29002.2900333,100
Dec 21, 20202.08002.25002.08002.19002.1900668,900
Dec 18, 20202.15002.30002.07002.09002.0900774,100
Dec 17, 20202.16002.16002.03002.12002.1200744,500
Dec 16, 20202.34002.42002.07002.10002.1000537,100
Dec 15, 20202.44002.49002.34002.35002.3500299,000
Dec 14, 20202.51002.55002.37002.39002.3900231,800
Dec 11, 20202.48002.54002.42002.48002.4800159,000
Dec 10, 20202.42002.57002.35002.49002.4900232,800
Dec 09, 20202.50002.64002.39002.43002.4300279,600
Dec 08, 20202.50002.56002.42002.47002.4700194,100
Dec 07, 20202.42002.67002.42002.53002.5300183,300
Dec 04, 20202.43002.55002.40002.41002.4100209,800
Dec 03, 20202.55002.58002.43002.44002.4400142,200
Dec 02, 20202.52002.68002.49002.55002.5500133,000
Dec 01, 20202.68002.75002.52002.53002.5300267,400
Nov 30, 20202.75002.88002.51002.55002.5500399,000
Nov 27, 20202.51002.80002.51002.79002.7900290,100
Nov 25, 20202.67002.96002.48002.51002.5100683,400
Nov 24, 20202.50002.82002.44002.70002.7000574,100
Nov 23, 20202.28002.79002.28002.40002.4000797,800
Nov 20, 20202.22002.35002.21002.27002.2700140,400
Nov 19, 20202.24002.36002.21002.26002.2600164,300
Nov 18, 20202.22002.27002.19002.19002.1900214,600
Nov 17, 20202.22002.26002.20002.23002.2300150,800
Nov 16, 20202.19002.29002.16002.23002.2300230,400
Nov 13, 20202.14002.20002.12002.17002.1700156,500
Nov 12, 20202.16002.23002.09002.14002.1400163,900
Nov 11, 20202.13002.27002.13002.18002.1800390,700
Nov 10, 20202.11002.17001.90002.16002.1600538,700
Nov 09, 20202.05002.19001.90002.02002.0200635,100
Nov 06, 20202.01002.03001.94001.94001.9400223,100
Nov 05, 20202.04002.06001.96002.00002.0000378,400
Nov 04, 20202.08002.09001.99002.01002.0100174,900
Nov 03, 20202.07002.12002.03002.05002.0500256,000
Nov 02, 20202.00002.10001.94002.05002.0500435,600
Oct 30, 20201.94002.01001.90002.00002.0000251,400
Oct 29, 20201.91002.10001.80001.97001.9700454,400
Oct 28, 20202.00002.00001.83001.86001.8600440,100
Oct 27, 20201.97001.97001.86001.95001.9500469,400
Oct 26, 20202.00002.05001.93001.95001.9500219,600
Oct 23, 20202.07002.13002.01002.02002.0200277,300
Oct 22, 20202.10002.15002.06002.08002.0800470,400
Oct 21, 20202.06002.19002.05002.09002.090092,000
Oct 20, 20202.08002.22002.00002.05002.0500725,100
Oct 19, 20202.17002.20002.05002.06002.0600122,100
Oct 16, 20202.12002.22002.12002.17002.170097,300
Oct 15, 20202.07002.17002.05002.14002.140091,200
Oct 14, 20202.16002.17002.10002.11002.110076,800
Oct 13, 20202.21002.25002.11002.13002.1300236,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...