Comscore Inc (NQ: SCOR )

14.75 -0.53 (-3.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 15.37 15.69 13.75 15.28 26,780 -0.22(-1.42%)
Jun 21, 2024 13.82 15.65 13.80 15.50 38,079 +1.60(+11.51%)
Jun 20, 2024 12.42 13.97 12.40 13.90 74,130 +1.47(+11.83%)
Jun 18, 2024 12.75 12.81 12.42 12.43 12,850 -0.28(-2.20%)
Jun 17, 2024 12.83 12.83 12.71 12.71 1,227 -0.21(-1.63%)
Jun 14, 2024 13.27 13.27 12.83 12.92 1,827 -0.22(-1.67%)
Jun 13, 2024 12.98 13.14 12.90 13.14 4,502 +0.01(+0.08%)
Jun 12, 2024 13.50 13.50 13.05 13.13 2,593 -0.37(-2.74%)
Jun 11, 2024 13.74 13.83 13.19 13.50 11,787 -0.11(-0.81%)
Jun 10, 2024 13.06 13.61 12.80 13.61 11,032 +0.28(+2.10%)
Jun 07, 2024 13.38 13.50 12.92 13.33 2,752 -0.05(-0.37%)
Jun 06, 2024 12.61 13.46 12.61 13.38 12,172 +0.78(+6.19%)
Jun 05, 2024 13.25 13.25 12.56 12.60 29,429 -0.42(-3.23%)
Jun 04, 2024 13.33 13.37 12.98 13.02 11,631 -0.39(-2.91%)
Jun 03, 2024 13.61 13.98 13.20 13.41 14,133 -0.32(-2.33%)
May 31, 2024 13.94 14.00 13.54 13.73 7,386 -0.11(-0.79%)
May 30, 2024 13.83 14.21 13.70 13.84 9,803 +0.23(+1.69%)
May 29, 2024 13.88 13.88 13.03 13.61 44,697 +0.13(+0.96%)
May 28, 2024 13.50 13.67 12.51 13.48 34,646 +0.00(+0.00%)
May 24, 2024 13.61 13.91 13.47 13.48 7,470 -0.16(-1.17%)
May 23, 2024 13.67 14.07 13.64 13.64 4,283 -0.33(-2.36%)
May 22, 2024 13.80 14.18 13.80 13.97 12,573 -0.07(-0.50%)
May 21, 2024 13.83 14.13 13.67 14.04 5,907 +0.05(+0.36%)
May 20, 2024 13.85 14.32 13.50 13.99 33,355 +0.21(+1.52%)
May 17, 2024 13.67 14.00 13.67 13.78 11,959 -0.22(-1.57%)
May 16, 2024 14.04 14.51 13.53 14.00 33,268 +0.59(+4.40%)
May 15, 2024 14.21 14.46 13.41 13.41 21,239 -0.99(-6.88%)
May 14, 2024 13.58 15.15 13.20 14.40 38,256 +0.82(+6.04%)
May 13, 2024 14.00 14.70 13.58 13.58 14,471 -0.42(-3.00%)
May 10, 2024 13.71 14.40 13.57 14.00 28,880 +0.29(+2.12%)
May 09, 2024 15.00 15.07 13.66 13.71 39,059 -0.59(-4.13%)
May 08, 2024 14.48 15.00 13.60 14.30 37,480 -0.17(-1.17%)
May 07, 2024 14.14 15.29 14.14 14.47 34,381 +0.40(+2.84%)
May 06, 2024 14.85 14.93 14.07 14.07 5,234 -0.33(-2.29%)
May 03, 2024 14.31 14.70 14.08 14.40 5,789 +0.71(+5.19%)
May 02, 2024 14.01 14.16 13.69 13.69 8,850 -0.26(-1.86%)
May 01, 2024 13.90 14.15 13.77 13.95 3,100 +0.13(+0.94%)
Apr 30, 2024 14.13 14.13 13.61 13.82 8,695 -0.03(-0.22%)
Apr 29, 2024 13.95 14.10 13.39 13.85 13,393 -0.10(-0.72%)
Apr 26, 2024 13.76 14.37 13.76 13.95 9,041 +0.03(+0.22%)
Apr 25, 2024 14.70 14.70 13.82 13.92 7,068 -0.56(-3.87%)
Apr 24, 2024 14.59 14.70 14.13 14.48 13,612 -0.28(-1.90%)
Apr 23, 2024 14.63 15.12 14.32 14.76 24,874 +0.04(+0.27%)
Apr 22, 2024 14.36 14.78 13.77 14.72 34,746 +0.27(+1.87%)
Apr 19, 2024 14.80 14.94 14.22 14.45 12,710 -0.82(-5.37%)
Apr 18, 2024 15.26 15.27 14.76 15.27 14,519 +0.53(+3.60%)
Apr 17, 2024 15.26 15.40 14.58 14.74 9,832 -0.29(-1.93%)
Apr 16, 2024 15.05 15.38 14.80 15.03 8,341 -0.11(-0.73%)
Apr 15, 2024 15.70 15.89 15.07 15.14 8,595 -0.81(-5.08%)
Apr 12, 2024 15.71 16.11 14.71 15.95 22,431 -0.04(-0.25%)
Apr 11, 2024 15.95 16.09 15.57 15.99 7,809 +0.03(+0.16%)
Apr 10, 2024 15.81 15.96 15.22 15.96 12,870 +0.02(+0.09%)
Apr 09, 2024 15.85 16.27 15.68 15.95 14,813 -0.14(-0.87%)
Apr 08, 2024 15.80 16.41 15.65 16.09 19,904 +0.25(+1.58%)
Apr 05, 2024 14.82 15.84 14.27 15.84 37,551 +0.74(+4.90%)
Apr 04, 2024 15.45 15.45 14.90 15.10 10,201 -0.37(-2.39%)
Apr 03, 2024 15.12 15.47 14.82 15.47 25,419 +0.08(+0.52%)
Apr 02, 2024 15.40 15.51 15.02 15.39 10,914 -0.01(-0.06%)
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.