Comscore Inc (NQ: SCOR )

15.40 +0.05 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 15.89 15.99 15.31 15.40 7,047 +0.05(+0.33%)
Mar 27, 2024 15.54 15.73 15.09 15.35 11,648 -0.03(-0.20%)
Mar 26, 2024 15.27 15.61 15.25 15.38 59,611 +0.13(+0.85%)
Mar 25, 2024 15.43 15.60 14.77 15.25 44,341 +0.04(+0.26%)
Mar 22, 2024 16.03 16.03 14.57 15.21 65,203 +0.00(+0.00%)
Mar 21, 2024 15.57 15.75 14.75 15.21 48,965 -0.58(-3.67%)
Mar 20, 2024 15.66 15.95 15.65 15.79 18,068 +0.13(+0.83%)
Mar 19, 2024 15.98 16.00 15.55 15.66 18,474 -0.33(-2.06%)
Mar 18, 2024 15.99 16.53 15.94 15.99 81,709 +0.16(+1.01%)
Mar 15, 2024 15.97 16.53 15.60 15.83 104,045 -0.14(-0.88%)
Mar 14, 2024 15.67 16.04 15.50 15.97 26,465 -0.03(-0.19%)
Mar 13, 2024 15.36 16.60 15.36 16.00 37,729 +0.12(+0.76%)
Mar 12, 2024 16.25 16.64 15.88 15.88 27,349 -0.38(-2.34%)
Mar 11, 2024 17.10 17.10 16.20 16.26 88,872 -0.85(-4.97%)
Mar 08, 2024 17.78 17.78 17.11 17.11 20,572 -0.67(-3.77%)
Mar 07, 2024 18.35 18.35 16.44 17.78 98,597 -1.11(-5.88%)
Mar 06, 2024 18.68 20.18 18.68 18.89 17,296 +0.45(+2.44%)
Mar 05, 2024 19.41 19.41 18.40 18.44 4,248 -0.86(-4.46%)
Mar 04, 2024 20.00 20.18 19.30 19.30 10,493 -0.70(-3.50%)
Mar 01, 2024 19.67 20.00 19.21 20.00 4,620 +0.27(+1.37%)
Feb 29, 2024 19.31 20.17 19.31 19.73 19,638 -0.44(-2.18%)
Feb 28, 2024 19.50 20.41 19.36 20.17 20,561 +0.72(+3.70%)
Feb 27, 2024 19.30 19.77 19.12 19.45 5,550 +0.43(+2.26%)
Feb 26, 2024 18.50 19.92 18.49 19.02 15,981 +0.52(+2.81%)
Feb 23, 2024 18.02 18.50 17.67 18.50 9,763 +0.75(+4.23%)
Feb 22, 2024 17.15 17.75 16.65 17.75 9,331 +1.04(+6.22%)
Feb 21, 2024 17.08 17.25 16.71 16.71 7,804 -0.27(-1.62%)
Feb 20, 2024 17.15 17.16 16.00 16.98 17,422 -0.23(-1.31%)
Feb 16, 2024 17.50 17.55 17.21 17.21 7,478 -0.29(-1.66%)
Feb 15, 2024 17.55 18.04 17.50 17.50 10,027 -0.30(-1.69%)
Feb 14, 2024 17.83 18.19 17.76 17.80 8,965 +0.20(+1.14%)
Feb 13, 2024 18.31 18.31 17.15 17.60 11,042 -0.98(-5.27%)
Feb 12, 2024 18.58 18.86 18.58 18.58 3,508 -0.28(-1.48%)
Feb 09, 2024 18.57 18.93 18.34 18.86 11,596 +0.51(+2.78%)
Feb 08, 2024 18.35 18.35 18.35 18.35 1,042 -0.41(-2.19%)
Feb 07, 2024 18.99 18.99 18.54 18.76 3,403 +0.24(+1.30%)
Feb 06, 2024 18.60 19.20 18.24 18.52 9,373 -0.19(-1.02%)
Feb 05, 2024 19.34 19.45 18.71 18.71 4,014 -0.76(-3.90%)
Feb 02, 2024 19.43 19.47 18.74 19.47 12,364 -0.05(-0.26%)
Feb 01, 2024 20.07 20.55 19.52 19.52 14,623 -0.66(-3.27%)
Jan 31, 2024 20.50 20.55 20.05 20.18 4,863 +0.04(+0.20%)
Jan 30, 2024 19.59 20.21 19.48 20.14 16,802 +0.44(+2.23%)
Jan 29, 2024 18.63 19.98 18.03 19.70 17,252 +1.15(+6.20%)
Jan 26, 2024 18.85 19.50 18.36 18.55 6,075 -0.33(-1.75%)
Jan 25, 2024 18.84 19.47 18.43 18.88 11,006 +0.21(+1.12%)
Jan 24, 2024 19.27 19.78 18.57 18.67 10,614 -0.04(-0.21%)
Jan 23, 2024 18.20 18.89 18.20 18.71 20,879 +0.72(+4.00%)
Jan 22, 2024 19.11 19.19 17.81 17.99 44,354 -0.97(-5.12%)
Jan 19, 2024 19.06 19.93 18.13 18.96 18,667 -0.14(-0.73%)
Jan 18, 2024 20.22 20.25 18.52 19.10 32,637 -0.73(-3.68%)
Jan 17, 2024 20.19 20.19 18.98 19.83 16,448 -0.47(-2.32%)
Jan 16, 2024 20.56 20.97 19.87 20.30 12,883 -0.30(-1.46%)
Jan 12, 2024 20.72 20.72 20.24 20.60 10,908 +0.10(+0.49%)
Jan 11, 2024 19.42 20.84 18.48 20.50 47,603 +1.10(+5.67%)
Jan 10, 2024 19.50 19.70 18.94 19.40 28,869 -0.10(-0.51%)
Jan 09, 2024 17.99 20.19 17.51 19.50 39,674 +1.30(+7.14%)
Jan 08, 2024 17.23 18.40 17.01 18.20 19,723 +0.96(+5.57%)
Jan 05, 2024 17.70 17.84 16.83 17.24 12,836 -0.31(-1.77%)
Jan 04, 2024 17.42 17.95 17.08 17.55 14,574 -0.44(-2.45%)
Jan 03, 2024 17.80 18.15 17.02 17.99 23,707 +0.05(+0.28%)
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.