$42.49 -0.65 (%) ComScore Inc - NASDAQ

Nov. 21, 2014 | 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
11/21/201443.7343.9142.3842.49153,111
11/20/201442.7943.5142.6443.14157,272
11/19/201443.9144.1742.8042.97322,470
11/18/201443.7144.5943.5644.16283,398
11/17/201443.1143.8443.0543.55246,858
11/14/201443.0443.5542.7443.10161,036
11/13/201443.4443.5942.6242.92203,918
11/12/201442.9543.7342.9243.46181,170
11/11/201443.3443.6643.0743.23129,933
11/10/201443.0043.4342.8443.27267,436
11/7/201442.9842.9842.3642.92157,669
11/6/201442.9943.1842.4042.98123,848
11/5/201442.3043.5342.3042.84340,546
11/4/201441.2942.3041.1042.10163,739
11/3/201442.2542.3441.6241.75180,239
10/31/201442.7643.1641.6442.14329,089
10/30/201440.1441.9740.1441.75332,542
10/29/201438.7540.7138.1640.44599,142
10/28/201439.4140.2137.5538.75635,503
10/27/201438.4039.5837.9739.38429,879
10/24/201437.9538.3437.5138.22109,287
10/23/201437.6038.5737.4537.84211,385
10/22/201438.0838.1737.0437.08202,938
10/21/201437.7738.5037.4538.10193,136
10/20/201436.8137.7536.8137.65144,503
10/17/201437.5137.5236.6536.97139,760
10/16/201436.9237.2736.3536.96172,457
10/15/201436.5037.5736.0537.48263,240
10/14/201436.4737.4536.2936.99361,190
10/13/201435.9237.1335.6735.97341,768
10/10/201435.7236.4335.0336.00267,420
10/9/201436.9937.4535.8335.86210,407
10/8/201435.6837.2335.6537.12227,698
10/7/201436.3136.5535.6435.6698,428
10/6/201436.6637.0836.2336.56120,822
10/3/201436.7937.5036.5836.6098,320
10/2/201435.6836.9435.4536.52204,877
10/1/201436.4736.8135.2835.73221,439
9/30/201437.2137.3236.3436.41268,116
9/29/201436.8337.6436.8337.21137,494
9/26/201437.3737.9237.1937.4686,517
9/25/201437.7837.7836.5137.13224,361
9/24/201437.1437.9036.7637.76145,462
9/23/201437.4337.8837.0137.24220,197
9/22/201438.0938.1637.4937.70114,869
9/19/201438.9638.9637.6538.37477,328
9/18/201438.7739.0638.4738.9286,471
9/17/201438.7938.9538.3938.61116,978
9/16/201438.3538.8538.0838.71156,535
9/15/201439.2239.3638.2738.48151,480
9/12/201438.8739.4438.5539.34214,401
9/11/201438.0538.9338.0538.78158,601
9/10/201438.4338.8337.9638.33182,046
9/9/201438.9338.9338.4338.60136,261
9/8/201438.6139.0838.4238.93101,222
9/5/201438.5938.9138.2138.57115,164
9/4/201439.1239.3238.5538.71182,755
9/3/201439.4039.5038.8739.21174,777
9/2/201438.2839.5038.0139.31165,786
8/29/201438.2638.5437.9138.31111,930
8/28/201438.4938.5838.1538.2685,484
8/27/201438.6139.0038.2638.6693,330
8/26/201438.3538.8938.1138.57129,602
8/25/201438.9638.9738.1538.3591,461
8/22/201438.3639.2538.0438.72137,554
8/21/201438.4938.6937.8138.5095,540
8/20/201439.2539.2538.2338.41155,924
8/19/201439.3239.7039.1839.43207,244
8/18/201439.4139.6439.1139.43204,552
8/15/201439.0639.3238.6739.19347,937
8/14/201437.7838.8537.7738.67262,194
8/13/201436.6337.7436.3337.74168,764
8/12/201437.1137.1736.0936.59332,822
8/11/201436.8537.5136.5137.20260,887
8/8/201436.8237.0536.0136.79387,312
8/7/201437.1737.1736.3136.80270,507
8/6/201437.3637.7536.5637.12346,500
8/5/201438.2639.7836.9137.72341,746
8/4/201436.4637.4536.2237.24302,938
8/1/201436.2136.4035.3836.21235,102
7/31/201437.1737.2936.1436.19222,500
7/30/201437.2837.5236.8837.41151,871
7/29/201437.0037.3736.7037.04175,487
7/28/201437.0037.1936.6836.86185,361
7/25/201436.7137.1836.6736.93188,208
7/24/201436.9337.7336.5937.08206,505
7/23/201437.2137.2136.6536.77143,973
7/22/201437.2837.5236.9537.23199,358
7/21/201436.7337.3236.6436.97141,129
7/18/201436.2237.0636.1137.01191,814
7/17/201436.6837.0235.9836.22237,829
7/16/201437.1437.2836.6436.81150,778
7/15/201437.0437.2536.5537.00165,236
7/14/201437.2437.4836.9937.15140,593
7/11/201436.8437.0236.3536.82140,694
7/10/201436.4737.0736.3436.87163,177
7/9/201437.0137.4036.5737.18269,580
7/8/201437.6237.6236.1137.00344,765
7/7/201438.5038.8237.5537.66178,652
7/3/201438.2338.9837.6638.78151,349
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center