Canada markets close in 6 hours 9 minutes

comScore, Inc. (SCOR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
14.63-0.09 (-0.61%)
As of 09:30AM EDT. Market open.
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 202414.6314.6314.6314.6314.631,337
Apr 22, 202414.3614.7813.7714.7214.7234,700
Apr 19, 202414.8014.9414.2214.4514.4512,700
Apr 18, 202415.2615.2714.7615.2715.2714,500
Apr 17, 202415.2615.4014.5814.7414.749,800
Apr 16, 202415.0515.3814.8015.0315.038,300
Apr 15, 202415.7015.8915.0715.1415.148,600
Apr 12, 202415.7116.1114.7115.9515.9522,400
Apr 11, 202415.9516.0915.5715.9915.997,800
Apr 10, 202415.8115.9715.2215.9715.9712,900
Apr 09, 202415.8516.2715.6815.9515.9514,800
Apr 08, 202415.8016.4115.6516.0916.0919,900
Apr 05, 202414.8215.8414.2715.8415.8437,600
Apr 04, 202415.4515.4514.9015.1015.1010,200
Apr 03, 202415.1215.4714.8215.4715.4725,400
Apr 02, 202415.4015.5115.0215.3915.3910,900
Apr 01, 202415.4015.7115.4015.4015.403,000
Mar 28, 202415.8915.9915.3115.4015.407,000
Mar 27, 202415.5415.7315.0915.3515.3511,600
Mar 26, 202415.2715.6115.2515.3815.3859,600
Mar 25, 202415.4315.6014.7715.2515.2544,300
Mar 22, 202416.0316.0314.5715.2115.2165,200
Mar 21, 202415.5715.7514.7515.2115.2149,000
Mar 20, 202415.6615.9515.6515.7915.7918,100
Mar 19, 202415.9816.0015.5515.6615.6618,500
Mar 18, 202415.9916.5315.9415.9915.9981,700
Mar 15, 202415.9716.5315.6015.8315.83104,000
Mar 14, 202415.6716.0415.5015.9715.9726,500
Mar 13, 202415.3616.6015.3616.0016.0037,700
Mar 12, 202416.2516.6415.8815.8815.8827,300
Mar 11, 202417.1017.1016.2016.2616.2688,900
Mar 08, 202417.7817.7817.1117.1117.1120,600
Mar 07, 202418.3518.3516.4417.7817.7898,500
Mar 06, 202418.6820.1818.6818.8918.8917,300
Mar 05, 202419.4219.4218.4018.4418.444,200
Mar 04, 202420.0020.1819.3019.3019.3010,500
Mar 01, 202419.6720.0019.2120.0020.004,600
Feb 29, 202419.3120.1719.3119.7319.7319,600
Feb 28, 202419.5020.4219.3620.1720.1720,600
Feb 27, 202419.3019.7719.1219.4519.455,600
Feb 26, 202418.5019.9218.4919.0219.0216,000
Feb 23, 202418.0218.5017.6718.5018.509,800
Feb 22, 202417.1517.7516.6517.7517.759,300
Feb 21, 202417.0817.2516.7116.7116.717,800
Feb 20, 202417.1517.1616.0016.9916.9917,400
Feb 16, 202417.5017.5517.2117.2117.217,500
Feb 15, 202417.5518.0417.5017.5017.5010,000
Feb 14, 202417.8318.1917.7617.8017.809,000
Feb 13, 202418.3118.3117.1517.6017.6011,000
Feb 12, 202418.5818.8618.5818.5818.583,500
Feb 09, 202418.5718.9318.3418.8618.8611,600
Feb 08, 202418.3518.3518.3518.3518.351,000
Feb 07, 202418.9918.9918.5418.7618.763,400
Feb 06, 202418.6019.2018.2418.5218.529,400
Feb 05, 202419.3419.4518.7118.7118.714,000
Feb 02, 202419.4319.4718.7419.4719.4712,400
Feb 01, 202420.0720.5519.5219.5219.5214,600
Jan 31, 202420.5020.5520.0520.1820.184,900
Jan 30, 202419.5920.2119.4820.1420.1416,800
Jan 29, 202418.6319.9818.0319.7019.7017,300
Jan 26, 202418.8519.5018.3618.5518.556,100
Jan 25, 202418.8419.4718.4318.8818.8811,000
Jan 24, 202419.2719.7818.5718.6718.6710,600
Jan 23, 202418.2018.9018.2018.7118.7120,900
Jan 22, 202419.1119.1917.8117.9917.9944,400
Jan 19, 202419.0619.9318.1318.9618.9618,700
Jan 18, 202420.2220.2518.5219.1019.1032,600
Jan 17, 202420.1920.1918.9819.8319.8316,400
Jan 16, 202420.5620.9719.8720.3020.3012,900
Jan 12, 202420.7220.7220.2420.6020.6010,900
Jan 11, 202419.4220.8418.4820.5020.5047,600
Jan 10, 202419.5019.7018.9419.4019.4028,900
Jan 09, 202417.9920.1917.5119.5019.5039,700
Jan 08, 202417.2318.4017.0118.2018.2019,700
Jan 05, 202417.7017.8416.8317.2417.2412,800
Jan 04, 202417.4217.9517.0817.5517.5514,600
Jan 03, 202417.8018.1517.0217.9917.9923,700
Jan 02, 202416.4119.0416.4117.9417.9422,700
Dec 29, 202315.3616.8815.3616.7016.7028,200
Dec 28, 202314.0315.7114.0215.3015.3027,100
Dec 27, 202313.7214.4013.6114.0114.0123,100
Dec 26, 202314.9914.9913.7413.8613.8628,700
Dec 22, 202313.8814.5013.8814.4014.4017,300
Dec 21, 202314.3114.5013.0414.1014.1027,700
Dec 20, 202312.9115.0012.7014.3514.3520,200
Dec 20, 20231:20 Stock Split
Dec 19, 202312.0016.0012.0013.8013.8044,690
Dec 18, 202315.0015.0011.4011.6011.6045,325
Dec 15, 202314.4015.0014.0015.0015.007,830
Dec 14, 202314.4014.6014.0014.4014.405,725
Dec 13, 202312.8014.4012.8014.2014.208,285
Dec 12, 202313.0013.4012.6013.0013.009,635
Dec 11, 202313.0013.2012.6013.0013.007,565
Dec 08, 202313.0013.4012.8013.0013.009,130
Dec 07, 202312.8013.0012.6012.8012.808,805
Dec 06, 202313.2014.0012.8012.8012.805,155
Dec 05, 202313.6013.6012.8013.2013.2010,155
Dec 04, 202313.6014.4012.8013.8013.8010,825
Dec 01, 202313.6013.8012.8013.4013.4012,810
Nov 30, 202313.0013.8012.6013.4013.4015,085
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...