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 (%)
Jul 31, 2009 294.80 325.00 291.90 304.40 13,363 +9.40(+3.19%)
Jul 30, 2009 292.60 297.00 286.20 295.00 6,584 +5.00(+1.72%)
Jul 29, 2009 292.40 294.80 286.40 290.00 3,111 -5.60(-1.89%)
Jul 28, 2009 300.40 304.00 289.60 295.60 6,976 -7.40(-2.44%)
Jul 27, 2009 316.80 317.60 300.00 303.00 4,786 -10.80(-3.44%)
Jul 24, 2009 296.20 315.20 291.40 313.80 9,312 +16.00(+5.37%)
Jul 23, 2009 286.80 304.60 286.80 297.80 6,978 +9.40(+3.26%)
Jul 22, 2009 270.00 289.60 270.00 288.40 7,858 +11.60(+4.19%)
Jul 21, 2009 279.20 282.30 274.40 276.80 4,723 -1.80(-0.65%)
Jul 20, 2009 278.20 279.80 274.00 278.60 4,175 +2.20(+0.80%)
Jul 17, 2009 267.40 280.60 267.40 276.40 4,771 -3.60(-1.29%)
Jul 16, 2009 277.40 280.80 276.40 280.00 5,642 +0.40(+0.14%)
Jul 15, 2009 276.80 284.00 274.00 279.60 6,159 +5.60(+2.04%)
Jul 14, 2009 277.80 277.80 268.80 274.00 3,696 -3.60(-1.30%)
Jul 13, 2009 271.00 278.00 263.20 277.60 5,567 +11.60(+4.36%)
Jul 10, 2009 264.00 269.20 258.60 266.00 6,892 -0.20(-0.08%)
Jul 09, 2009 268.80 270.00 259.00 266.20 7,291 -1.80(-0.67%)
Jul 08, 2009 272.40 278.20 259.40 268.00 7,289 -2.40(-0.89%)
Jul 07, 2009 266.20 278.40 262.60 270.40 8,242 +3.80(+1.43%)
Jul 06, 2009 249.20 267.60 249.20 266.60 6,468 +16.60(+6.64%)
Jul 02, 2009 260.60 266.20 247.80 250.00 6,057 -14.00(-5.30%)
Jul 01, 2009 269.20 271.00 263.60 264.00 5,986 -2.40(-0.90%)
Jun 30, 2009 267.60 268.40 262.00 266.40 7,501 -1.80(-0.67%)
Jun 29, 2009 282.40 282.40 266.80 268.20 6,287 -14.40(-5.10%)
Jun 26, 2009 276.40 283.60 266.60 282.60 36,339 +3.80(+1.36%)
Jun 25, 2009 260.00 279.40 251.60 278.80 10,047 +26.00(+10.28%)
Jun 24, 2009 246.00 256.40 245.20 252.80 4,061 +9.60(+3.95%)
Jun 23, 2009 243.20 249.80 241.20 243.20 5,000 +1.00(+0.41%)
Jun 22, 2009 257.20 257.20 242.00 242.20 5,010 -17.40(-6.70%)
Jun 19, 2009 256.00 260.80 254.00 259.60 6,733 +7.60(+3.02%)
Jun 18, 2009 250.60 257.00 247.80 252.00 2,858 +0.40(+0.16%)
Jun 17, 2009 250.90 257.60 250.90 251.60 4,213 +0.60(+0.24%)
Jun 16, 2009 258.20 259.20 251.00 251.00 3,185 -4.40(-1.72%)
Jun 15, 2009 254.00 259.60 249.20 255.40 4,416 -2.80(-1.08%)
Jun 12, 2009 252.00 259.00 251.00 258.20 3,177 +5.00(+1.97%)
Jun 11, 2009 252.40 255.60 247.00 253.20 2,751 +2.20(+0.88%)
Jun 10, 2009 256.20 258.20 244.40 251.00 6,028 -3.20(-1.26%)
Jun 09, 2009 252.40 264.20 250.20 254.20 6,282 +2.20(+0.87%)
Jun 08, 2009 250.00 258.80 243.20 252.00 5,724 -6.60(-2.55%)
Jun 05, 2009 263.00 263.00 254.40 258.60 2,744 -2.00(-0.77%)
Jun 04, 2009 250.00 266.40 246.00 260.60 7,220 +11.20(+4.49%)
Jun 03, 2009 241.60 249.60 240.80 249.40 7,808 +6.20(+2.55%)
Jun 02, 2009 240.60 245.20 235.60 243.20 6,018 +0.80(+0.33%)
Jun 01, 2009 225.60 246.40 223.40 242.40 15,040 +19.40(+8.70%)
May 29, 2009 209.40 223.20 203.60 223.00 13,284 +13.60(+6.49%)
May 28, 2009 212.00 213.00 204.80 209.40 21,080 -2.60(-1.23%)
May 27, 2009 212.40 216.00 208.00 212.00 6,708 -2.40(-1.12%)
May 26, 2009 207.80 216.60 207.80 214.40 5,752 +5.20(+2.49%)
May 22, 2009 210.40 212.40 207.60 209.20 4,086 -0.60(-0.29%)
May 21, 2009 209.80 210.80 205.20 209.80 7,687 -2.60(-1.22%)
May 20, 2009 218.60 220.30 210.60 212.40 5,473 -4.40(-2.03%)
May 19, 2009 218.00 219.00 215.40 216.80 5,713 -2.00(-0.91%)
May 18, 2009 219.80 222.00 213.90 218.80 10,461 +0.40(+0.18%)
May 15, 2009 220.00 221.20 214.00 218.40 7,251 -0.20(-0.09%)
May 14, 2009 224.80 230.60 217.60 218.60 17,285 -4.80(-2.15%)
May 13, 2009 218.40 228.60 218.40 223.40 12,876 -2.40(-1.06%)
May 12, 2009 231.00 236.60 215.20 225.80 9,968 -5.20(-2.25%)
May 11, 2009 236.00 236.80 230.00 231.00 5,376 -10.60(-4.39%)
May 08, 2009 235.60 242.40 228.40 241.60 6,800 +8.60(+3.69%)
May 07, 2009 241.40 243.14 226.20 233.00 11,494 -7.20(-3.00%)
May 06, 2009 236.80 240.20 230.80 240.20 8,387 +5.20(+2.21%)
May 05, 2009 228.20 235.60 212.20 235.00 9,476 +5.00(+2.17%)
May 04, 2009 233.40 234.20 222.80 230.00 10,797 -3.20(-1.37%)
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.