SCOR - comScore, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jan 28, 201919.0819.5518.8019.4319.4398,200
Jan 25, 201918.5319.4218.5319.2219.22147,800
Jan 24, 201917.9618.6017.9318.5218.52108,000
Jan 23, 201917.8018.1017.2617.9817.9891,300
Jan 22, 201917.5817.9417.1417.8017.80114,200
Jan 18, 201917.1317.7016.9117.7017.7096,600
Jan 17, 201917.3417.7416.9017.0017.0088,400
Jan 16, 201917.1517.8317.1517.3817.38116,700
Jan 15, 201916.7817.2516.6517.1317.13145,600
Jan 14, 201916.6817.0516.5916.7716.77161,600
Jan 11, 201916.5416.8316.5016.7816.7886,600
Jan 10, 201916.2216.6015.9416.6016.60127,100
Jan 09, 201916.0616.1315.8115.9715.9773,900
Jan 08, 201915.8216.2015.6516.0016.00142,100
Jan 07, 201915.2815.7415.2815.6615.66214,700
Jan 04, 201914.7715.2814.6215.2115.21127,000
Jan 03, 201914.8014.9714.4514.6514.6594,400
Jan 02, 201914.2415.1614.1114.8614.86252,600
Dec 31, 201813.6914.4713.6214.4314.43172,400
Dec 28, 201813.6013.8913.3813.6813.68225,000
Dec 27, 201812.8813.9312.8813.5213.52261,900
Dec 26, 201813.2613.5713.0113.4013.40339,700
Dec 24, 201813.1513.5213.0713.1913.19112,000
Dec 21, 201813.9314.7313.2313.2713.27274,800
Dec 20, 201814.1115.1012.8513.7913.791,312,700
Dec 19, 201814.6214.8013.8314.1014.10275,600
Dec 18, 201814.8415.0014.4614.6314.63194,600
Dec 17, 201815.5015.5314.6714.7914.79259,300
Dec 14, 201815.6315.7915.4515.5715.57113,100
Dec 13, 201816.0416.0815.5315.7015.70107,800
Dec 12, 201815.6716.4915.5416.0316.0392,200
Dec 11, 201815.4816.0015.4715.6415.6495,500
Dec 10, 201814.9515.4414.9415.4015.40108,500
Dec 07, 201814.9315.4614.8814.9614.96117,800
Dec 06, 201814.5515.0514.5514.9314.93301,900
Dec 04, 201815.5015.6014.7314.8614.86234,300
Dec 03, 201815.7816.0215.3715.5515.55211,200
Nov 30, 201816.1016.1215.5015.7815.78467,600
Nov 29, 201816.5216.9516.0016.1016.10206,500
Nov 28, 201816.7416.8215.8216.3416.34109,600
Nov 27, 201816.5116.6816.1916.6016.60119,700
Nov 26, 201816.7016.9716.3916.7116.71116,200
Nov 23, 201816.1916.9216.1916.6516.6550,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...