$34.29 -0.13 (%) ComScore Inc - NASDAQ

Feb. 9, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCOR historical data

Date Open High Low Close Volume
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
2/1/201638.3139.4636.3739.001,087,371
1/29/201639.6540.3637.6238.537,307,954
1/28/201639.5940.2837.5439.57673,302
1/27/201642.6442.9239.1739.44878,694
1/26/201641.7543.1441.4642.991,185,006
1/25/201640.5342.6940.2341.20755,228
1/22/201639.5240.9938.6140.78525,740
1/21/201637.8439.5637.1338.84567,172
1/20/201636.0838.4134.1837.501,036,712
1/19/201642.7043.3435.9536.681,096,477
1/15/201640.1242.4839.9842.35903,926
1/14/201638.4742.4038.2241.41839,756
1/13/201638.2739.0037.8938.33750,687
1/12/201636.2738.0536.0037.73605,508
1/11/201636.8737.3635.5236.03560,975
1/8/201638.2338.6936.3436.40407,408
1/7/201639.0339.2837.6138.22349,753
1/6/201639.4940.1839.1539.48352,174
1/5/201640.6840.8439.9640.18393,892
1/4/201640.3240.6939.0740.54848,229
12/31/201541.9042.0741.1441.15317,285
12/30/201542.2942.7141.9142.01294,169
12/29/201541.8142.3641.7242.14390,017
12/28/201541.1941.5240.1541.47365,252
12/24/201540.8841.6040.7941.20175,367
12/23/201539.9841.1439.9640.95419,182
12/22/201538.6639.6838.3639.60264,169
12/21/201538.6038.6937.9938.42259,927
12/18/201538.4238.9137.9238.23745,548
12/17/201538.2939.0238.2938.36455,576
12/16/201538.1638.2637.5538.06435,969
12/15/201537.8138.3237.4138.00876,754
12/14/201538.7838.9236.9137.49597,726
12/11/201540.2340.5938.6238.92404,908
12/10/201541.6041.8840.5740.73206,045
12/9/201542.2842.7041.3641.51157,342
12/8/201543.0143.7042.3842.38156,562
12/7/201543.5443.5442.2443.36299,531
12/4/201543.9945.0041.9343.56500,216
12/3/201544.5845.2143.5744.00600,119
12/2/201543.3644.5643.3644.46380,086
12/1/201542.3543.6442.0443.52276,347
11/30/201542.2942.6541.8342.10242,285
11/27/201541.9642.6041.6942.2567,139
11/25/201541.0142.1140.7642.02199,674
11/24/201540.5141.0639.4140.94347,933
11/23/201542.2442.3740.3940.56317,771
11/20/201543.0143.2541.9342.24326,873
11/19/201542.2942.8641.7142.73273,335
11/18/201543.1343.1341.8942.34399,849
11/17/201543.2843.4242.4142.81354,266
11/16/201542.1243.3341.8343.28298,778
11/13/201542.5443.5641.9942.10347,853
11/12/201543.6443.8142.6842.79249,857
11/11/201544.3844.6443.5343.77226,269
11/10/201543.8344.6243.4144.44313,762
11/9/201546.3646.6643.9744.19498,945
11/6/201545.3546.6545.0346.57573,248
11/5/201544.3146.3642.5645.19715,679
11/4/201544.6244.8842.8643.32635,508
11/3/201544.2845.0143.7144.66287,329
11/2/201542.9844.6742.7644.62376,919
10/30/201542.4443.2742.1442.78475,124
10/29/201542.9142.9142.0742.45317,874
10/28/201542.4442.9142.0042.65571,942
10/27/201543.2843.3242.1442.34277,989
10/26/201543.2443.2942.7343.05260,760
10/23/201543.4943.7042.7043.24240,609
10/22/201541.6743.6141.3943.10548,923
10/21/201544.3744.4441.0141.03739,063
10/20/201546.1046.3643.9544.07328,399
10/19/201544.6046.4044.4845.99813,763
10/16/201545.4345.6543.6244.55965,043
10/15/201547.1047.1046.0946.99472,790
10/14/201549.0549.3246.5146.78354,784
10/13/201550.3050.3049.0649.23315,159
10/12/201550.7551.3750.1250.47235,937
10/9/201550.7851.1149.9951.00407,036
10/8/201549.9550.8748.8450.61323,036
10/7/201548.9550.3248.5150.22726,230
10/6/201549.3650.8648.1748.84620,686
10/5/201548.3949.9847.3649.73538,037
10/2/201546.4548.2145.5248.12574,838
10/1/201545.8747.3945.1446.85705,963
9/30/201543.3947.4542.1946.151,689,540
9/29/201543.4043.4041.3741.47374,364
9/28/201544.9844.9842.6943.15257,772
9/25/201546.5846.5844.4045.01284,686
9/24/201546.2846.3745.0846.26305,629
9/23/201547.3147.4546.3546.55364,260
9/22/201548.0048.2447.1747.43251,853
9/21/201548.3650.1947.9748.74373,030
9/18/201548.7748.9047.2747.80731,816
9/17/201549.5250.5949.0149.30287,206
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center