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 (%)
Jun 30, 2010 331.80 339.20 322.40 329.40 4,587 -3.40(-1.02%)
Jun 29, 2010 355.00 355.00 329.80 332.80 5,819 -33.60(-9.17%)
Jun 25, 2010 360.60 368.80 356.20 366.40 15,926 +8.80(+2.46%)
Jun 24, 2010 360.20 363.00 357.20 357.60 6,099 -6.20(-1.70%)
Jun 23, 2010 365.00 368.20 359.20 363.80 4,988 +0.60(+0.17%)
Jun 22, 2010 367.00 371.80 359.60 363.20 9,012 -1.40(-0.38%)
Jun 21, 2010 370.60 374.80 361.60 364.60 12,516 -2.40(-0.65%)
Jun 18, 2010 368.80 369.60 362.20 367.00 10,495 +0.60(+0.16%)
Jun 17, 2010 364.80 367.60 356.40 366.40 6,143 +4.80(+1.33%)
Jun 16, 2010 355.40 365.80 354.40 361.60 8,099 +2.20(+0.61%)
Jun 15, 2010 344.80 360.00 340.00 359.40 6,670 +19.40(+5.71%)
Jun 14, 2010 342.80 350.20 338.40 340.00 4,814 +0.00(+0.00%)
Jun 11, 2010 325.60 340.00 325.60 340.00 2,192 +9.70(+2.94%)
Jun 10, 2010 329.80 337.40 325.80 330.30 4,074 +7.50(+2.32%)
Jun 09, 2010 328.20 331.60 322.20 322.80 5,134 -1.00(-0.31%)
Jun 08, 2010 304.00 326.79 303.80 323.80 16,787 +27.80(+9.39%)
Jun 07, 2010 310.40 310.60 296.00 296.00 2,921 -13.60(-4.39%)
Jun 04, 2010 302.80 317.60 302.60 309.60 7,947 -17.00(-5.21%)
Jun 03, 2010 310.80 329.40 306.00 326.60 6,125 +17.80(+5.76%)
Jun 02, 2010 301.60 309.60 299.60 308.80 8,173 +10.60(+3.55%)
Jun 01, 2010 303.80 310.40 298.00 298.20 6,502 -9.40(-3.06%)
May 28, 2010 311.00 316.80 303.20 307.60 6,097 -3.40(-1.09%)
May 27, 2010 307.60 313.40 302.80 311.00 8,915 +10.20(+3.39%)
May 26, 2010 303.40 308.30 299.60 300.80 4,695 -1.00(-0.33%)
May 25, 2010 305.20 309.20 297.60 301.80 6,061 -8.80(-2.83%)
May 24, 2010 318.20 320.20 310.00 310.60 2,300 -9.40(-2.94%)
May 21, 2010 310.60 320.60 310.60 320.00 4,168 +4.00(+1.27%)
May 20, 2010 316.60 331.00 315.20 316.00 7,116 -17.40(-5.22%)
May 19, 2010 339.20 339.53 330.40 333.40 2,709 -7.80(-2.29%)
May 18, 2010 355.00 357.60 339.80 341.20 4,539 -8.80(-2.51%)
May 17, 2010 360.00 360.00 348.60 350.00 5,106 -6.60(-1.85%)
May 14, 2010 356.00 361.00 352.00 356.60 6,923 -3.40(-0.94%)
May 13, 2010 365.20 377.20 356.20 360.00 8,870 -7.20(-1.96%)
May 12, 2010 365.00 367.80 359.80 367.20 6,846 +4.00(+1.10%)
May 11, 2010 361.60 367.10 347.40 363.20 3,080 +1.20(+0.33%)
May 10, 2010 352.40 362.20 344.85 362.00 4,639 +19.80(+5.79%)
May 07, 2010 342.60 357.40 335.60 342.20 7,724 -3.20(-0.93%)
May 06, 2010 362.80 365.00 314.00 345.40 11,536 -19.00(-5.21%)
May 05, 2010 365.20 368.00 359.80 364.40 5,963 +0.20(+0.05%)
May 04, 2010 360.60 368.40 358.79 364.20 14,695 -1.60(-0.44%)
May 03, 2010 363.00 368.20 363.00 365.80 7,989 +2.80(+0.77%)
Apr 30, 2010 365.20 371.00 360.02 363.00 10,475 -1.00(-0.27%)
Apr 29, 2010 350.00 364.40 348.80 364.00 13,876 +23.80(+7.00%)
Apr 28, 2010 335.40 344.60 325.84 340.20 7,507 +4.20(+1.25%)
Apr 27, 2010 341.80 346.00 334.40 336.00 4,309 -6.40(-1.87%)
Apr 26, 2010 346.00 348.60 340.00 342.40 3,914 -3.20(-0.93%)
Apr 23, 2010 334.00 345.80 330.80 345.60 7,701 +12.20(+3.66%)
Apr 22, 2010 325.00 333.80 321.40 333.40 4,182 +3.80(+1.15%)
Apr 21, 2010 331.60 331.80 324.20 329.60 2,280 -2.40(-0.72%)
Apr 20, 2010 325.20 333.80 323.60 332.00 3,580 +8.80(+2.72%)
Apr 19, 2010 319.80 323.60 319.80 323.20 4,215 +3.00(+0.94%)
Apr 16, 2010 320.60 321.00 315.60 320.20 5,820 +0.20(+0.06%)
Apr 15, 2010 324.20 329.60 320.00 320.00 2,224 -3.60(-1.11%)
Apr 14, 2010 325.00 325.80 320.00 323.60 2,706 +0.20(+0.06%)
Apr 13, 2010 321.80 325.00 319.60 323.40 1,143 +1.80(+0.56%)
Apr 12, 2010 321.00 323.80 316.80 321.60 2,021 -0.60(-0.19%)
Apr 09, 2010 321.80 324.40 318.00 322.20 2,150 -0.20(-0.06%)
Apr 08, 2010 322.60 328.80 319.60 322.40 1,895 -2.40(-0.74%)
Apr 07, 2010 333.40 335.40 322.40 324.80 2,226 -10.00(-2.99%)
Apr 06, 2010 340.20 345.60 333.80 334.80 1,436 -8.00(-2.33%)
Apr 05, 2010 330.00 344.60 330.00 342.80 3,227 +15.00(+4.58%)
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.