Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Comscore Inc (NQ: SCOR )

7.040 -0.100 (-1.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2016 608.00 612.40 600.60 600.80 26,470 -9.20(-1.51%)
Mar 30, 2016 611.00 613.80 595.40 610.00 24,430 +2.40(+0.39%)
Mar 29, 2016 596.80 608.80 590.20 607.60 20,332 +11.20(+1.88%)
Mar 28, 2016 602.40 603.60 586.60 596.40 13,988 -0.60(-0.10%)
Mar 24, 2016 591.20 597.00 597.00 597.00 13,535 +3.80(+0.64%)
Mar 23, 2016 606.20 615.90 588.40 593.20 21,396 -17.60(-2.88%)
Mar 22, 2016 609.40 615.00 602.20 610.80 23,051 +6.00(+0.99%)
Mar 21, 2016 607.00 610.80 591.40 604.80 40,875 -5.20(-0.85%)
Mar 18, 2016 604.60 618.60 604.00 610.00 69,505 +7.80(+1.30%)
Mar 17, 2016 597.40 605.60 590.40 602.20 37,922 +5.40(+0.90%)
Mar 16, 2016 583.20 600.40 579.45 596.80 22,532 +12.20(+2.09%)
Mar 15, 2016 608.80 611.80 581.00 584.60 45,266 -28.80(-4.70%)
Mar 14, 2016 566.80 617.80 564.00 613.40 63,067 +47.60(+8.41%)
Mar 11, 2016 547.20 572.80 533.20 565.80 58,197 +21.40(+3.93%)
Mar 10, 2016 550.20 561.39 537.20 544.40 52,590 -2.40(-0.44%)
Mar 09, 2016 550.80 555.00 537.30 546.80 65,484 -1.40(-0.26%)
Mar 08, 2016 531.20 565.00 530.20 548.20 134,007 +7.40(+1.37%)
Mar 07, 2016 692.80 692.80 524.20 540.80 474,846 -273.40(-33.58%)
Mar 04, 2016 805.00 827.00 792.80 814.20 25,185 +12.20(+1.52%)
Mar 03, 2016 799.60 813.80 790.00 802.00 40,539 +2.00(+0.25%)
Mar 02, 2016 801.20 807.60 770.80 800.00 37,972 +0.00(+0.00%)
Mar 01, 2016 818.60 818.60 743.00 800.00 100,592 -23.00(-2.79%)
Feb 29, 2016 850.40 869.60 816.60 823.00 37,430 -36.00(-4.19%)
Feb 26, 2016 845.40 870.60 841.40 859.00 29,761 +13.60(+1.61%)
Feb 25, 2016 851.20 853.00 825.60 845.40 25,569 -4.80(-0.56%)
Feb 24, 2016 806.60 856.80 800.60 850.20 26,165 +34.00(+4.17%)
Feb 23, 2016 812.00 836.20 811.60 816.20 29,293 -1.20(-0.15%)
Feb 22, 2016 793.00 834.20 790.80 817.40 35,421 +31.60(+4.02%)
Feb 19, 2016 762.20 800.00 752.40 785.80 57,442 +14.40(+1.87%)
Feb 18, 2016 741.80 775.40 740.40 771.40 52,492 +24.60(+3.29%)
Feb 17, 2016 724.40 760.58 668.20 746.80 82,670 -4.80(-0.64%)
Feb 16, 2016 718.80 756.60 685.19 751.60 51,941 +39.60(+5.56%)
Feb 12, 2016 700.80 712.00 712.00 712.00 32,040 +16.80(+2.42%)
Feb 11, 2016 692.80 704.20 663.40 695.20 36,127 -8.40(-1.19%)
Feb 10, 2016 692.80 723.40 686.00 703.60 31,247 +17.80(+2.60%)
Feb 09, 2016 679.00 706.60 674.80 685.80 30,681 -2.60(-0.38%)
Feb 08, 2016 707.20 711.00 675.80 688.40 41,840 -29.40(-4.10%)
Feb 05, 2016 795.20 804.30 708.00 717.80 36,142 -77.40(-9.73%)
Feb 04, 2016 779.20 802.80 774.00 795.20 22,679 +11.40(+1.45%)
Feb 03, 2016 764.00 785.20 754.20 783.80 41,410 +25.00(+3.29%)
Feb 02, 2016 774.80 781.20 743.40 758.80 59,769 -21.20(-2.72%)
Feb 01, 2016 766.20 789.20 727.42 780.00 54,368 +9.40(+1.22%)
Jan 29, 2016 793.00 807.20 752.40 770.60 365,397 -20.80(-2.63%)
Jan 28, 2016 791.80 805.60 750.80 791.40 33,665 +2.60(+0.33%)
Jan 27, 2016 852.80 858.00 783.40 788.80 43,934 -71.00(-8.26%)
Jan 26, 2016 835.00 862.80 829.20 859.80 59,250 +35.80(+4.34%)
Jan 25, 2016 810.60 853.80 804.50 824.00 37,746 +8.40(+1.03%)
Jan 22, 2016 790.40 819.80 772.20 815.60 26,287 +38.80(+4.99%)
Jan 21, 2016 756.80 791.20 742.60 776.80 28,358 +26.80(+3.57%)
Jan 20, 2016 721.60 768.20 683.60 750.00 51,835 +16.40(+2.24%)
Jan 19, 2016 854.00 866.80 719.00 733.60 54,823 -113.40(-13.39%)
Jan 15, 2016 802.40 847.00 847.00 847.00 45,195 +18.80(+2.27%)
Jan 14, 2016 769.40 848.00 764.40 828.20 41,987 +61.60(+8.04%)
Jan 13, 2016 765.40 780.00 757.80 766.60 37,534 +12.00(+1.59%)
Jan 12, 2016 725.40 761.00 720.00 754.60 30,275 +34.00(+4.72%)
Jan 11, 2016 737.40 747.20 710.40 720.60 28,048 -7.40(-1.02%)
Jan 08, 2016 764.60 773.80 726.80 728.00 20,370 -36.40(-4.76%)
Jan 07, 2016 780.60 785.60 752.20 764.40 17,487 -25.20(-3.19%)
Jan 06, 2016 789.80 803.60 783.00 789.60 17,608 -14.00(-1.74%)
Jan 05, 2016 813.60 816.80 799.20 803.60 19,694 -7.20(-0.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.