$30.38 -2.34 (%) ComScore Inc - NASDAQ

Jun. 24, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCOR historical data

Date Open High Low Close Volume
6/24/201631.3131.9130.1430.38938,827
6/23/201631.5732.8331.2532.72541,659
6/22/201631.0231.6530.7231.03441,381
6/20/201631.3331.9431.1531.20322,826
6/17/201631.7331.9630.7830.93513,280
6/16/201631.4531.8330.8131.76256,101
6/15/201632.2232.4631.6931.77252,791
6/14/201631.1931.9630.9231.93277,634
6/13/201631.1132.2331.0631.36261,031
6/10/201631.7632.3631.2331.32254,620
6/9/201632.4832.6131.9732.12194,680
6/8/201632.9932.9931.9632.63304,844
6/7/201633.3233.3332.6933.05393,332
6/6/201632.6533.6932.4733.37441,220
6/3/201633.0933.1132.0432.51283,410
6/2/201632.7933.2032.4533.19306,652
6/1/201632.0432.9531.8132.83445,518
5/31/201632.3432.8331.5232.38556,686
5/27/201630.4232.5830.2432.29622,015
5/26/201629.6730.4829.4230.27205,447
5/25/201629.8429.8529.3529.63220,646
5/24/201629.0829.7428.8729.60333,043
5/23/201628.8229.0928.5928.83295,328
5/20/201627.7429.0027.6328.70329,818
5/19/201627.5628.0327.1427.56339,526
5/18/201627.0127.8626.8527.81407,201
5/17/201627.7528.2226.9327.16486,326
5/16/201628.0228.2127.6827.85493,108
5/13/201628.1528.5727.9928.08264,023
5/12/201628.0128.4227.7528.22410,556
5/11/201628.4028.7728.1228.25288,641
5/10/201628.0928.6027.6728.56395,357
5/9/201628.0828.5927.9027.95482,839
5/6/201627.7128.2127.4828.20286,900
5/5/201627.9628.7627.5527.80433,899
5/4/201628.4528.6327.5027.90744,226
5/3/201630.1530.3828.3928.45760,088
5/2/201630.6330.8929.8030.52656,435
4/29/201629.9030.7029.8430.62527,614
4/28/201630.6630.7929.8629.88503,753
4/27/201631.0231.0230.1530.61288,836
4/26/201630.0931.2830.0931.19372,380
4/25/201631.1331.3230.1630.30357,664
4/22/201631.2731.6030.9931.11445,290
4/21/201630.9031.5030.4631.30375,122
4/20/201630.7531.1130.3830.72450,826
4/19/201630.7031.2730.4131.04256,835
4/18/201629.6530.7429.6530.70305,901
4/15/201629.3929.8929.3629.63382,717
4/14/201629.6329.7729.2829.54422,146
4/13/201628.7229.5928.6329.54554,681
4/12/201629.0129.0828.4028.57455,394
4/11/201628.8329.5828.6228.96376,382
4/8/201629.9230.0028.6528.81483,590
4/7/201630.1130.6229.5329.74307,123
4/6/201629.6330.3029.3130.27303,393
4/5/201629.9030.0229.4629.53319,056
4/4/201630.7330.8629.6130.07466,124
4/1/201629.9431.2329.7630.58640,417
3/31/201630.4030.6230.0330.04529,410
3/30/201630.5530.6929.7730.50488,601
3/29/201629.8430.4429.5130.38406,655
3/28/201630.1230.1829.3329.82279,768
3/24/201629.5629.8729.0229.85270,678
3/23/201630.3130.8029.4229.66427,923
3/22/201630.4730.7530.1130.54461,020
3/21/201630.3530.5429.5730.24817,508
3/18/201630.2330.9330.2030.501,390,109
3/17/201629.8730.2829.5230.11758,448
3/16/201629.1630.0228.9729.84450,643
3/15/201630.4430.5929.0529.23905,335
3/14/201628.3430.8928.2030.671,261,358
3/11/201627.3628.6426.6628.291,163,952
3/10/201627.5128.0726.8627.221,051,808
3/9/201627.5427.7526.8727.341,309,684
3/8/201626.5628.2526.5127.412,680,140
3/7/201634.6435.4626.2127.049,502,930
3/4/201640.2541.3539.6440.71503,724
3/3/201639.9840.6939.5040.10810,781
3/2/201640.0640.3838.5440.00759,449
3/1/201640.9340.9337.1540.002,011,859
2/29/201642.5243.4840.8341.15748,603
2/26/201642.2743.5342.0742.95595,233
2/25/201642.5642.6541.2842.27511,381
2/24/201640.3342.8440.0342.51523,315
2/23/201640.6041.8140.5840.81585,864
2/22/201639.6541.7139.5440.87708,431
2/19/201638.1140.0037.6239.291,148,852
2/18/201637.0938.7737.0238.571,049,849
2/17/201636.2238.0333.4137.341,653,416
2/16/201635.9437.8334.2637.581,038,820
2/12/201635.0436.7934.8535.60640,838
2/11/201634.6435.2133.1734.76722,551
2/10/201634.6436.1734.3035.18624,943
2/9/201633.9535.3333.7434.29613,639
2/8/201635.3635.5533.7934.42836,809
2/5/201639.7640.2235.4035.89722,852
2/4/201638.9640.1438.7039.76453,596
2/3/201638.2039.2637.7139.19828,214
2/2/201638.7439.0637.1737.941,195,393
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center