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
Sep 19, 2019	2.0600	2.1600	1.9500	2.1300	2.1300	914,700
Sep 18, 2019	2.0900	2.2000	2.0000	2.0700	2.0700	878,900
Sep 17, 2019	2.2700	2.2700	1.8500	2.1000	2.1000	1,546,100
Sep 16, 2019	2.5900	2.6900	2.2500	2.2600	2.2600	560,700
Sep 13, 2019	2.8400	2.9800	2.5200	2.5700	2.5700	464,100
Sep 12, 2019	2.8900	2.9200	2.6800	2.8300	2.8300	575,900
Sep 11, 2019	2.8000	2.8800	2.5800	2.8300	2.8300	852,200
Sep 10, 2019	2.2500	2.8100	2.1800	2.7800	2.7800	1,204,500
Sep 09, 2019	2.2300	2.3400	2.2100	2.2500	2.2500	770,600
Sep 06, 2019	2.0500	2.2700	2.0300	2.2100	2.2100	1,440,500
Sep 05, 2019	1.9200	2.0600	1.8800	2.0300	2.0300	907,900
Sep 04, 2019	1.9300	1.9400	1.8200	1.9000	1.9000	613,100
Sep 03, 2019	1.8600	1.9900	1.8400	1.9300	1.9300	929,800
Aug 30, 2019	1.8500	1.9000	1.7800	1.8600	1.8600	828,400
Aug 29, 2019	1.8700	1.9100	1.8100	1.8400	1.8400	474,900
Aug 28, 2019	1.8500	1.8700	1.8100	1.8300	1.8300	287,700
Aug 27, 2019	2.0000	2.0700	1.8100	1.8500	1.8500	637,400
Aug 26, 2019	1.8600	2.0100	1.8200	1.9800	1.9800	911,100
Aug 23, 2019	1.9000	1.9100	1.7600	1.8000	1.8000	1,191,800
Aug 22, 2019	2.0000	2.0800	1.8300	1.9100	1.9100	1,344,400
Aug 21, 2019	1.8100	1.9700	1.7500	1.9400	1.9400	1,316,800
Aug 20, 2019	1.5300	1.8000	1.5300	1.7400	1.7400	1,275,100
Aug 19, 2019	1.6100	1.6700	1.5000	1.5500	1.5500	847,200
Aug 16, 2019	1.5100	1.6300	1.4300	1.6100	1.6100	1,263,700
Aug 15, 2019	1.8000	1.8500	1.4600	1.4800	1.4800	1,145,400
Aug 14, 2019	1.9700	1.9700	1.7600	1.7900	1.7900	776,000
Aug 13, 2019	1.8600	2.0600	1.8500	1.9300	1.9300	859,400
Aug 12, 2019	2.0100	2.0800	1.8000	1.8800	1.8800	826,800
Aug 09, 2019	1.9700	2.0600	1.8400	2.0000	2.0000	1,038,400
Aug 08, 2019	2.0500	2.2000	1.8600	1.9700	1.9700	1,688,000
Aug 07, 2019	2.8000	2.9400	1.7900	2.0200	2.0200	2,529,600
Aug 06, 2019	3.1000	3.1900	2.9500	3.0200	3.0200	616,500
Aug 05, 2019	3.1700	3.2000	3.0200	3.0900	3.0900	499,800
Aug 02, 2019	3.2200	3.2800	3.1000	3.2200	3.2200	517,800
Aug 01, 2019	3.2700	3.4600	3.2000	3.2300	3.2300	679,400
Jul 31, 2019	3.2700	3.3700	3.1800	3.3000	3.3000	579,500
Jul 30, 2019	3.2300	3.3300	3.1000	3.2600	3.2600	430,300
Jul 29, 2019	3.4800	3.5000	3.2300	3.2400	3.2400	380,200
Jul 26, 2019	3.5700	3.6800	3.4000	3.4900	3.4900	410,800
Jul 25, 2019	3.7500	3.8000	3.5500	3.5500	3.5500	341,400
Jul 24, 2019	3.7100	3.8900	3.5200	3.7600	3.7600	642,500
Jul 23, 2019	3.5800	3.7300	3.4600	3.7200	3.7200	680,300
Jul 22, 2019	3.8300	3.9000	3.5800	3.6000	3.6000	1,403,900
Jul 19, 2019	3.6700	3.8700	3.5500	3.8400	3.8400	817,000
Jul 18, 2019	4.2300	4.2300	3.5400	3.7000	3.7000	1,120,600
Jul 17, 2019	4.3200	4.3800	4.1200	4.2300	4.2300	589,600
Jul 16, 2019	4.3700	4.5100	4.1200	4.3000	4.3000	1,381,600
Jul 15, 2019	4.7200	4.8500	4.3600	4.3700	4.3700	568,300
Jul 12, 2019	4.8000	4.8900	4.6200	4.6300	4.6300	428,800
Jul 11, 2019	4.8000	4.9700	4.7200	4.7800	4.7800	818,000
Jul 10, 2019	5.1100	5.2000	4.7500	4.8400	4.8400	909,400
Jul 09, 2019	5.3000	5.4200	5.1200	5.1500	5.1500	851,100
Jul 08, 2019	5.2700	5.4800	5.1800	5.3300	5.3300	467,900
Jul 05, 2019	5.3400	5.3600	5.2100	5.3000	5.3000	774,000
Jul 03, 2019	5.5400	5.5900	5.3100	5.3700	5.3700	315,100
Jul 02, 2019	5.3800	5.6600	5.3800	5.5300	5.5300	733,900
Jul 01, 2019	5.2000	5.6300	5.2000	5.3800	5.3800	1,108,000
Jun 28, 2019	5.3000	5.5700	4.9700	5.1600	5.1600	9,964,800
Jun 27, 2019	5.6800	5.8400	5.1800	5.3200	5.3200	1,882,000
Jun 26, 2019	6.1200	6.1800	5.3000	5.5700	5.5700	1,449,500
Jun 25, 2019	7.3800	7.3800	6.0800	6.1000	6.1000	1,344,700
Jun 24, 2019	7.7500	7.8800	7.2900	7.4400	7.4400	1,001,800
Jun 21, 2019	8.2500	8.2500	7.7500	7.7500	7.7500	373,500
Jun 20, 2019	8.3100	8.4200	8.2000	8.2800	8.2800	304,000
Jun 19, 2019	8.3200	8.4000	8.1600	8.2400	8.2400	307,100
Jun 18, 2019	8.4100	8.6600	8.2400	8.2700	8.2700	499,700
Jun 17, 2019	8.3200	8.5800	8.1900	8.3800	8.3800	262,000
Jun 14, 2019	8.6000	8.6400	8.2800	8.3600	8.3600	170,000
Jun 13, 2019	8.4500	8.6800	8.3600	8.5600	8.5600	296,200
Jun 12, 2019	8.3400	8.5400	8.3400	8.4200	8.4200	332,700
Jun 11, 2019	8.4800	8.5400	8.3000	8.3700	8.3700	355,900
Jun 10, 2019	8.4300	8.8000	8.4200	8.4400	8.4400	391,200
Jun 07, 2019	8.4000	8.4500	8.3300	8.4200	8.4200	415,600
Jun 06, 2019	8.5000	8.6600	8.3500	8.4000	8.4000	280,000
Jun 05, 2019	8.9000	8.9900	8.4200	8.4900	8.4900	449,500
Jun 04, 2019	8.9900	9.3000	8.7800	8.8700	8.8700	373,100
Jun 03, 2019	9.1400	9.4400	8.9600	8.9700	8.9700	192,000
May 31, 2019	9.3000	9.4000	9.0400	9.1200	9.1200	504,800
May 30, 2019	9.6400	9.6800	9.4000	9.4200	9.4200	221,100
May 29, 2019	9.8400	9.8400	9.4500	9.6000	9.6000	370,900
May 28, 2019	10.2600	10.4300	9.8800	9.9500	9.9500	243,500
May 24, 2019	10.4600	10.4900	10.0600	10.2600	10.2600	158,000
May 23, 2019	10.2400	10.4500	10.1400	10.3500	10.3500	507,600
May 22, 2019	10.7400	10.7800	10.2900	10.3500	10.3500	407,900
May 21, 2019	10.8100	10.9100	10.6000	10.7800	10.7800	327,800
May 20, 2019	10.8400	10.9500	10.6500	10.7400	10.7400	189,500
May 17, 2019	10.8200	10.9500	10.6000	10.8800	10.8800	248,600
May 16, 2019	10.9000	11.1100	10.7700	10.8100	10.8100	267,200
May 15, 2019	10.8700	11.0500	10.7500	10.9300	10.9300	217,500
May 14, 2019	11.3000	11.3900	10.9500	10.9900	10.9900	347,500
May 13, 2019	11.0100	11.2200	10.8400	11.1800	11.1800	595,600
May 10, 2019	11.2500	11.4000	11.0600	11.2800	11.2800	458,600
May 09, 2019	11.9300	12.6300	11.1100	11.3400	11.3400	586,600
May 08, 2019	12.5300	12.8200	12.3300	12.6700	12.6700	133,600
May 07, 2019	12.6600	12.6700	12.2900	12.5000	12.5000	136,800
May 06, 2019	12.3400	12.7400	12.1800	12.6600	12.6600	175,200
May 03, 2019	12.1500	12.5200	12.1300	12.5200	12.5200	296,000
May 02, 2019	12.3300	12.4500	12.1400	12.1700	12.1700	153,600
May 01, 2019	12.5600	12.7800	12.2800	12.2800	12.2800	127,400
Apr 30, 2019	12.6000	12.6900	12.3200	12.5500	12.5500	266,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...