U.S. markets closed
S&P Futures
3,848.00+28.75(+0.75%)Dow Futures
31,965.00+189.00(+0.59%)Nasdaq Futures
12,442.00+144.75(+1.18%)
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
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 08, 2021 | 2.9100 | 2.9700 | 2.6600 | 2.8000 | 2.8000 | 1,893,100 |
| Mar 05, 2021 | 3.3000 | 3.4400 | 2.9100 | 2.9300 | 2.9300 | 2,061,900 |
| Mar 04, 2021 | 3.5200 | 3.5300 | 3.2000 | 3.2300 | 3.2300 | 1,232,600 |
| Mar 03, 2021 | 3.8100 | 3.8200 | 3.4300 | 3.4700 | 3.4700 | 1,928,400 |
| Mar 02, 2021 | 4.0100 | 4.0100 | 3.7600 | 3.8200 | 3.8200 | 632,200 |
| Mar 01, 2021 | 3.7700 | 4.0200 | 3.5700 | 4.0200 | 4.0200 | 1,043,600 |
| Feb 26, 2021 | 3.7800 | 4.0000 | 3.5900 | 3.6500 | 3.6500 | 1,071,800 |
| Feb 25, 2021 | 3.9700 | 4.2000 | 3.7400 | 3.7700 | 3.7700 | 745,300 |
| Feb 24, 2021 | 4.1200 | 4.2300 | 3.9400 | 4.0200 | 4.0200 | 1,084,300 |
| Feb 23, 2021 | 3.9300 | 4.1500 | 3.7500 | 4.0400 | 4.0400 | 701,600 |
| Feb 22, 2021 | 3.7800 | 4.1000 | 3.6300 | 3.9800 | 3.9800 | 500,200 |
| Feb 19, 2021 | 3.7100 | 3.9300 | 3.7100 | 3.7600 | 3.7600 | 497,000 |
| Feb 18, 2021 | 3.8200 | 3.8300 | 3.6800 | 3.7100 | 3.7100 | 421,300 |
| Feb 17, 2021 | 3.8600 | 3.8600 | 3.7300 | 3.8200 | 3.8200 | 572,400 |
| Feb 16, 2021 | 3.9400 | 4.0900 | 3.8200 | 3.8800 | 3.8800 | 862,100 |
| Feb 12, 2021 | 3.9400 | 3.9600 | 3.8900 | 3.9500 | 3.9500 | 498,900 |
| Feb 11, 2021 | 4.1900 | 4.2000 | 3.8300 | 3.9500 | 3.9500 | 769,200 |
| Feb 10, 2021 | 4.4700 | 4.5000 | 4.1200 | 4.1300 | 4.1300 | 792,500 |
| Feb 09, 2021 | 4.4000 | 4.4000 | 4.1100 | 4.3100 | 4.3100 | 1,059,100 |
| Feb 08, 2021 | 4.2900 | 4.4200 | 4.2100 | 4.3100 | 4.3100 | 985,500 |
| Feb 05, 2021 | 4.2700 | 4.4900 | 3.9700 | 4.1500 | 4.1500 | 1,122,600 |
| Feb 04, 2021 | 3.8900 | 4.2400 | 3.8400 | 4.1800 | 4.1800 | 949,500 |
| Feb 03, 2021 | 3.9600 | 4.2000 | 3.7600 | 3.8300 | 3.8300 | 1,075,300 |
| Feb 02, 2021 | 3.2400 | 3.8500 | 3.2400 | 3.8000 | 3.8000 | 1,321,200 |
| Feb 01, 2021 | 3.2300 | 3.2800 | 3.2000 | 3.2400 | 3.2400 | 495,300 |
| Jan 29, 2021 | 3.2700 | 3.2800 | 3.1600 | 3.1900 | 3.1900 | 552,700 |
| Jan 28, 2021 | 3.2400 | 3.3700 | 3.1500 | 3.2500 | 3.2500 | 1,140,300 |
| Jan 27, 2021 | 3.3700 | 3.3700 | 3.0400 | 3.1000 | 3.1000 | 1,050,900 |
| Jan 26, 2021 | 3.4000 | 3.4800 | 3.3200 | 3.3900 | 3.3900 | 704,000 |
| Jan 25, 2021 | 3.5100 | 3.5500 | 3.2400 | 3.3900 | 3.3900 | 1,401,500 |
| Jan 22, 2021 | 3.2700 | 3.4800 | 3.2100 | 3.4400 | 3.4400 | 511,500 |
| Jan 21, 2021 | 3.3800 | 3.3800 | 3.2000 | 3.2900 | 3.2900 | 1,150,300 |
| Jan 20, 2021 | 3.4300 | 3.4600 | 3.2200 | 3.3500 | 3.3500 | 475,400 |
| Jan 19, 2021 | 3.5900 | 3.6500 | 3.3100 | 3.4000 | 3.4000 | 666,200 |
| Jan 15, 2021 | 3.3000 | 3.5400 | 3.2700 | 3.5000 | 3.5000 | 707,800 |
| Jan 14, 2021 | 3.2800 | 3.4100 | 3.2500 | 3.3500 | 3.3500 | 501,200 |
| Jan 13, 2021 | 3.3800 | 3.4600 | 3.0500 | 3.2800 | 3.2800 | 1,296,900 |
| Jan 12, 2021 | 3.4900 | 3.6500 | 3.2700 | 3.3900 | 3.3900 | 1,978,700 |
| Jan 11, 2021 | 3.3900 | 3.5100 | 3.3300 | 3.4600 | 3.4600 | 1,844,400 |
| Jan 08, 2021 | 3.5700 | 3.6000 | 2.9200 | 3.2900 | 3.2900 | 3,442,100 |
| Jan 07, 2021 | 2.4300 | 3.3900 | 2.3700 | 2.8400 | 2.8400 | 1,403,700 |
| Jan 06, 2021 | 2.4400 | 2.5800 | 2.4200 | 2.4500 | 2.4500 | 549,000 |
| Jan 05, 2021 | 2.3500 | 2.5000 | 2.3300 | 2.4200 | 2.4200 | 396,800 |
| Jan 04, 2021 | 2.5700 | 2.5800 | 2.2600 | 2.3900 | 2.3900 | 497,000 |
| Dec 31, 2020 | 2.5000 | 2.6100 | 2.4500 | 2.4900 | 2.4900 | 404,300 |
| Dec 30, 2020 | 2.3400 | 2.5200 | 2.3200 | 2.4700 | 2.4700 | 2,620,800 |
| Dec 29, 2020 | 2.3400 | 2.4000 | 2.2100 | 2.2800 | 2.2800 | 525,200 |
| Dec 28, 2020 | 2.2000 | 2.3400 | 2.1500 | 2.2800 | 2.2800 | 405,000 |
| Dec 24, 2020 | 2.2300 | 2.3300 | 2.1000 | 2.1200 | 2.1200 | 445,600 |
| Dec 23, 2020 | 2.2800 | 2.3400 | 2.1700 | 2.2100 | 2.2100 | 775,800 |
| Dec 22, 2020 | 2.1800 | 2.3200 | 2.1800 | 2.2900 | 2.2900 | 333,100 |
| Dec 21, 2020 | 2.0800 | 2.2500 | 2.0800 | 2.1900 | 2.1900 | 668,900 |
| Dec 18, 2020 | 2.1500 | 2.3000 | 2.0700 | 2.0900 | 2.0900 | 774,100 |
| Dec 17, 2020 | 2.1600 | 2.1600 | 2.0300 | 2.1200 | 2.1200 | 744,500 |
| Dec 16, 2020 | 2.3400 | 2.4200 | 2.0700 | 2.1000 | 2.1000 | 537,100 |
| Dec 15, 2020 | 2.4400 | 2.4900 | 2.3400 | 2.3500 | 2.3500 | 299,000 |
| Dec 14, 2020 | 2.5100 | 2.5500 | 2.3700 | 2.3900 | 2.3900 | 231,800 |
| Dec 11, 2020 | 2.4800 | 2.5400 | 2.4200 | 2.4800 | 2.4800 | 159,000 |
| Dec 10, 2020 | 2.4200 | 2.5700 | 2.3500 | 2.4900 | 2.4900 | 232,800 |
| Dec 09, 2020 | 2.5000 | 2.6400 | 2.3900 | 2.4300 | 2.4300 | 279,600 |
| Dec 08, 2020 | 2.5000 | 2.5600 | 2.4200 | 2.4700 | 2.4700 | 194,100 |
| Dec 07, 2020 | 2.4200 | 2.6700 | 2.4200 | 2.5300 | 2.5300 | 183,300 |
| Dec 04, 2020 | 2.4300 | 2.5500 | 2.4000 | 2.4100 | 2.4100 | 209,800 |
| Dec 03, 2020 | 2.5500 | 2.5800 | 2.4300 | 2.4400 | 2.4400 | 142,200 |
| Dec 02, 2020 | 2.5200 | 2.6800 | 2.4900 | 2.5500 | 2.5500 | 133,000 |
| Dec 01, 2020 | 2.6800 | 2.7500 | 2.5200 | 2.5300 | 2.5300 | 267,400 |
| Nov 30, 2020 | 2.7500 | 2.8800 | 2.5100 | 2.5500 | 2.5500 | 399,000 |
| Nov 27, 2020 | 2.5100 | 2.8000 | 2.5100 | 2.7900 | 2.7900 | 290,100 |
| Nov 25, 2020 | 2.6700 | 2.9600 | 2.4800 | 2.5100 | 2.5100 | 683,400 |
| Nov 24, 2020 | 2.5000 | 2.8200 | 2.4400 | 2.7000 | 2.7000 | 574,100 |
| Nov 23, 2020 | 2.2800 | 2.7900 | 2.2800 | 2.4000 | 2.4000 | 797,800 |
| Nov 20, 2020 | 2.2200 | 2.3500 | 2.2100 | 2.2700 | 2.2700 | 140,400 |
| Nov 19, 2020 | 2.2400 | 2.3600 | 2.2100 | 2.2600 | 2.2600 | 164,300 |
| Nov 18, 2020 | 2.2200 | 2.2700 | 2.1900 | 2.1900 | 2.1900 | 214,600 |
| Nov 17, 2020 | 2.2200 | 2.2600 | 2.2000 | 2.2300 | 2.2300 | 150,800 |
| Nov 16, 2020 | 2.1900 | 2.2900 | 2.1600 | 2.2300 | 2.2300 | 230,400 |
| Nov 13, 2020 | 2.1400 | 2.2000 | 2.1200 | 2.1700 | 2.1700 | 156,500 |
| Nov 12, 2020 | 2.1600 | 2.2300 | 2.0900 | 2.1400 | 2.1400 | 163,900 |
| Nov 11, 2020 | 2.1300 | 2.2700 | 2.1300 | 2.1800 | 2.1800 | 390,700 |
| Nov 10, 2020 | 2.1100 | 2.1700 | 1.9000 | 2.1600 | 2.1600 | 538,700 |
| Nov 09, 2020 | 2.0500 | 2.1900 | 1.9000 | 2.0200 | 2.0200 | 635,100 |
| Nov 06, 2020 | 2.0100 | 2.0300 | 1.9400 | 1.9400 | 1.9400 | 223,100 |
| Nov 05, 2020 | 2.0400 | 2.0600 | 1.9600 | 2.0000 | 2.0000 | 378,400 |
| Nov 04, 2020 | 2.0800 | 2.0900 | 1.9900 | 2.0100 | 2.0100 | 174,900 |
| Nov 03, 2020 | 2.0700 | 2.1200 | 2.0300 | 2.0500 | 2.0500 | 256,000 |
| Nov 02, 2020 | 2.0000 | 2.1000 | 1.9400 | 2.0500 | 2.0500 | 435,600 |
| Oct 30, 2020 | 1.9400 | 2.0100 | 1.9000 | 2.0000 | 2.0000 | 251,400 |
| Oct 29, 2020 | 1.9100 | 2.1000 | 1.8000 | 1.9700 | 1.9700 | 454,400 |
| Oct 28, 2020 | 2.0000 | 2.0000 | 1.8300 | 1.8600 | 1.8600 | 440,100 |
| Oct 27, 2020 | 1.9700 | 1.9700 | 1.8600 | 1.9500 | 1.9500 | 469,400 |
| Oct 26, 2020 | 2.0000 | 2.0500 | 1.9300 | 1.9500 | 1.9500 | 219,600 |
| Oct 23, 2020 | 2.0700 | 2.1300 | 2.0100 | 2.0200 | 2.0200 | 277,300 |
| Oct 22, 2020 | 2.1000 | 2.1500 | 2.0600 | 2.0800 | 2.0800 | 470,400 |
| Oct 21, 2020 | 2.0600 | 2.1900 | 2.0500 | 2.0900 | 2.0900 | 92,000 |
| Oct 20, 2020 | 2.0800 | 2.2200 | 2.0000 | 2.0500 | 2.0500 | 725,100 |
| Oct 19, 2020 | 2.1700 | 2.2000 | 2.0500 | 2.0600 | 2.0600 | 122,100 |
| Oct 16, 2020 | 2.1200 | 2.2200 | 2.1200 | 2.1700 | 2.1700 | 97,300 |
| Oct 15, 2020 | 2.0700 | 2.1700 | 2.0500 | 2.1400 | 2.1400 | 91,200 |
| Oct 14, 2020 | 2.1600 | 2.1700 | 2.1000 | 2.1100 | 2.1100 | 76,800 |
| Oct 13, 2020 | 2.2100 | 2.2500 | 2.1100 | 2.1300 | 2.1300 | 236,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
