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

Comscore Inc (NQ: SCOR )

8.250 +0.390 (+4.96%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 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 (%)
Nov 27, 2024 7.570 8.750 7.523 8.250 44,299 +0.39(+4.96%)
Nov 26, 2024 7.710 7.980 7.630 7.860 13,356 +0.03(+0.38%)
Nov 25, 2024 7.770 8.000 7.625 7.830 18,857 +0.24(+3.16%)
Nov 22, 2024 7.690 7.880 7.525 7.590 12,965 -0.06(-0.78%)
Nov 21, 2024 7.435 7.650 6.960 7.650 26,503 +0.32(+4.37%)
Nov 20, 2024 7.320 7.486 7.320 7.330 13,190 -0.02(-0.27%)
Nov 19, 2024 7.320 7.690 7.320 7.350 21,766 +0.03(+0.41%)
Nov 18, 2024 7.240 7.543 7.130 7.320 28,091 +0.04(+0.55%)
Nov 15, 2024 7.710 8.000 7.040 7.280 28,738 -0.60(-7.61%)
Nov 14, 2024 7.590 8.990 7.520 7.880 176,737 +0.36(+4.79%)
Nov 13, 2024 5.410 7.700 5.410 7.520 218,931 +2.19(+41.09%)
Nov 12, 2024 5.460 5.651 5.170 5.330 31,301 +0.04(+0.76%)
Nov 11, 2024 5.690 5.973 5.162 5.290 16,940 -0.28(-5.03%)
Nov 08, 2024 5.750 6.080 5.500 5.570 9,684 +0.02(+0.36%)
Nov 07, 2024 5.150 6.220 5.116 5.550 34,906 +0.27(+5.11%)
Nov 06, 2024 5.300 5.345 4.978 5.280 9,899 +0.32(+6.45%)
Nov 05, 2024 5.290 5.420 4.890 4.960 37,682 -0.32(-6.06%)
Nov 04, 2024 5.290 5.670 5.280 5.280 19,857 -0.13(-2.40%)
Nov 01, 2024 5.620 5.620 5.400 5.410 5,491 -0.09(-1.63%)
Oct 31, 2024 5.710 5.890 5.390 5.500 7,611 -0.02(-0.36%)
Oct 30, 2024 5.810 6.290 5.320 5.520 9,790 -0.28(-4.83%)
Oct 29, 2024 5.910 6.220 5.800 5.800 12,695 -0.34(-5.54%)
Oct 28, 2024 6.250 6.390 6.050 6.140 11,570 +0.07(+1.15%)
Oct 25, 2024 5.980 6.490 5.470 6.070 19,770 +0.29(+4.99%)
Oct 24, 2024 6.050 6.603 5.170 5.781 79,342 -0.65(-10.16%)
Oct 23, 2024 6.200 6.435 6.200 6.435 1,481 +0.23(+3.79%)
Oct 22, 2024 6.620 6.620 6.140 6.200 20,283 -0.30(-4.62%)
Oct 21, 2024 6.350 6.682 6.337 6.500 3,320 +0.10(+1.56%)
Oct 18, 2024 6.540 6.540 6.400 6.400 1,638 -0.16(-2.44%)
Oct 17, 2024 6.670 6.870 6.560 6.560 7,494 -0.19(-2.81%)
Oct 16, 2024 6.630 6.880 6.600 6.750 9,067 -0.03(-0.44%)
Oct 15, 2024 6.730 6.790 6.465 6.780 6,202 +0.02(+0.30%)
Oct 14, 2024 6.630 6.840 6.630 6.760 12,421 +0.00(+0.00%)
Oct 11, 2024 6.720 6.925 6.700 6.760 20,892 +0.12(+1.81%)
Oct 10, 2024 6.521 6.940 6.521 6.640 8,856 -0.20(-2.92%)
Oct 09, 2024 6.615 6.975 6.606 6.840 11,367 +0.16(+2.40%)
Oct 08, 2024 6.860 6.930 6.600 6.680 8,033 -0.20(-2.91%)
Oct 07, 2024 6.920 6.980 6.653 6.880 11,778 -0.07(-1.01%)
Oct 04, 2024 6.750 6.950 6.620 6.950 6,541 +0.31(+4.67%)
Oct 03, 2024 6.850 6.970 6.590 6.640 14,143 -0.03(-0.38%)
Oct 02, 2024 6.893 6.930 6.650 6.665 3,273 -0.28(-3.96%)
Oct 01, 2024 6.930 7.085 6.790 6.940 13,138 +0.15(+2.21%)
Sep 30, 2024 6.910 7.066 6.680 6.790 20,619 -0.25(-3.55%)
Sep 27, 2024 7.260 7.265 6.915 7.040 10,302 -0.10(-1.40%)
Sep 26, 2024 7.364 7.364 6.960 7.140 23,978 -0.07(-0.97%)
Sep 25, 2024 6.940 7.740 6.940 7.210 46,281 +0.19(+2.71%)
Sep 24, 2024 6.490 7.092 6.490 7.020 18,814 +0.52(+8.00%)
Sep 23, 2024 6.670 6.860 6.120 6.500 41,523 -0.16(-2.40%)
Sep 20, 2024 6.680 6.906 6.372 6.660 22,762 -0.14(-2.06%)
Sep 19, 2024 7.000 7.074 6.690 6.800 8,554 -0.03(-0.44%)
Sep 18, 2024 7.210 7.490 6.720 6.830 22,906 -0.38(-5.27%)
Sep 17, 2024 6.800 7.220 6.800 7.210 19,486 +0.61(+9.24%)
Sep 16, 2024 6.949 7.305 6.600 6.600 33,991 -0.30(-4.35%)
Sep 13, 2024 6.890 7.060 6.650 6.900 35,072 -0.01(-0.14%)
Sep 12, 2024 6.730 7.294 6.730 6.910 36,937 +0.41(+6.31%)
Sep 11, 2024 6.620 6.850 6.450 6.500 23,227 +0.05(+0.78%)
Sep 10, 2024 6.815 6.815 6.450 6.450 4,371 -0.22(-3.30%)
Sep 09, 2024 6.790 6.997 6.310 6.670 8,424 -0.07(-1.04%)
Sep 06, 2024 7.000 7.000 6.540 6.740 14,133 -0.41(-5.73%)
Sep 05, 2024 7.050 7.240 6.810 7.150 2,839 +0.38(+5.61%)
Sep 04, 2024 7.010 7.040 6.600 6.770 4,064 -0.24(-3.42%)
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.