$31.85 +1.68 (%) ComScore Inc - NASDAQ

Dec. 8, 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
12/8/201630.0931.8830.0731.85668,107
12/7/201630.1430.3029.4830.17442,536
12/6/201629.2230.0828.8330.07412,281
12/5/201629.2029.5228.9329.16427,478
12/2/201628.5529.0528.5528.95390,846
12/1/201629.0029.5428.0628.70456,103
11/30/201629.2329.4928.7829.041,097,485
11/29/201628.4729.2628.4429.15331,302
11/28/201628.9729.0028.4528.76236,425
11/25/201630.1830.5528.4628.94389,159
11/23/201629.8830.5129.6430.50155,780
11/22/201629.8130.0129.4230.00190,081
11/21/201630.0330.0329.4029.60209,730
11/18/201629.6630.1329.2829.82287,669
11/17/201629.7929.9529.3929.52255,940
11/16/201629.2129.8829.2129.75205,308
11/15/201629.1129.7928.9829.24270,089
11/14/201628.9129.4428.7629.04261,182
11/11/201627.7628.7927.5828.72429,770
11/10/201628.3128.7927.4627.75769,638
11/9/201627.3628.3427.1428.14521,298
11/8/201627.5227.7627.3627.62340,612
11/7/201627.5727.8127.2827.50444,959
11/4/201627.7827.8126.9927.11432,487
11/3/201628.2129.3527.6827.71475,037
11/2/201628.5328.7328.2228.26606,736
11/1/201628.7628.9028.4528.60581,202
10/31/201628.7229.2828.4328.791,032,259
10/28/201628.9829.3628.4428.52814,057
10/27/201629.8129.8128.9829.001,025,206
10/26/201629.5029.6829.3229.65345,986
10/25/201629.5529.9729.4629.72337,904
10/24/201630.4330.4329.8129.92290,400
10/21/201629.4530.6529.4530.18250,806
10/20/201629.4729.8829.2929.73272,532
10/19/201629.8929.9929.6429.64426,025
10/18/201629.8430.0729.6629.96321,624
10/17/201629.4329.7429.4329.63284,511
10/14/201629.7229.8029.4529.52204,230
10/13/201629.4729.7529.2529.65307,631
10/12/201629.6229.9029.4029.64309,862
10/11/201629.9129.9129.5129.56454,421
10/10/201630.0030.3329.8229.91500,732
10/7/201630.0230.3129.4629.88442,202
10/6/201630.2830.2829.7330.04954,727
10/5/201630.3730.5630.1130.25319,340
10/4/201630.3830.7330.0630.16330,099
10/3/201630.4130.6430.0230.36471,845
9/30/201630.8230.9230.5230.66464,959
9/29/201630.9531.1230.6030.64404,743
9/28/201631.0131.5330.6030.97407,833
9/27/201630.7831.4130.7830.90342,722
9/26/201630.9331.3630.6930.75374,010
9/23/201631.4331.7430.8331.06316,992
9/22/201631.7431.9830.9731.34543,137
9/21/201631.5931.9531.1431.60258,044
9/20/201631.7932.1731.4431.52480,963
9/19/201632.5232.5631.4031.71671,328
9/16/201630.2433.0229.8532.462,305,882
9/15/201630.0930.2929.9830.08305,262
9/14/201630.4630.7129.9630.01341,861
9/13/201630.4830.8229.7730.33396,529
9/12/201629.9130.7429.9130.68381,227
9/9/201630.4231.0829.9029.90538,936
9/8/201630.8330.9930.4430.65419,162
9/7/201630.6931.0630.2230.75770,973
9/6/201629.8630.8229.2930.491,351,369
9/2/201631.3731.9830.3831.81815,535
9/1/201630.7731.2830.5331.24596,957
8/31/201630.2231.0130.0830.85583,219
8/30/201629.8730.2929.7630.21537,700
8/29/201629.9630.1129.5029.96553,820
8/26/201629.7330.2129.5130.00553,989
8/25/201629.3929.8029.3629.59488,430
8/24/201627.4529.8327.3629.591,047,960
8/23/201627.0027.8326.9027.48580,808
8/22/201627.4627.7326.7926.90445,355
8/19/201627.4427.7927.2327.47369,735
8/18/201627.1227.5126.9027.39337,703
8/17/201627.6827.7126.9327.12511,856
8/16/201626.4027.6926.4027.60642,194
8/15/201626.2326.8626.1526.38352,196
8/12/201625.7726.2725.5926.09522,200
8/11/201627.2027.8425.5825.98831,207
8/10/201626.0027.6225.3127.201,192,026
8/9/201626.2226.3425.9626.04139,701
8/8/201626.4026.4726.0026.24211,658
8/5/201625.9126.6225.4826.31230,240
8/4/201626.0926.2525.7326.00154,013
8/3/201625.5026.0125.3626.01387,384
8/2/201625.8826.1325.3925.63449,613
8/1/201626.0926.9825.7825.80364,542
7/29/201626.4726.9025.5325.95765,651
7/28/201626.9627.7126.5026.50251,864
7/27/201626.9527.2926.7626.98332,855
7/26/201626.3327.3426.2626.96366,189
7/25/201626.8027.6626.2726.28809,475
7/22/201627.3427.4726.5026.71732,562
7/21/201628.1528.3627.6427.76285,656
7/20/201627.7828.2827.5828.14200,767
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center