$40.92 -0.22 (%) ComScore Inc - NASDAQ

Jan. 27, 2015 | 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
1/27/201540.6141.3340.1540.92174,587
1/26/201541.3542.5540.8341.14288,299
1/23/201541.2941.9741.1741.39177,083
1/22/201540.8241.8839.9741.27381,320
1/21/201540.1640.9440.0440.51233,602
1/20/201540.3741.3639.8940.39504,009
1/16/201541.1441.6839.9640.25482,408
1/15/201542.7542.8340.9641.30227,794
1/14/201542.2742.8542.2542.67179,529
1/13/201543.4343.7442.2642.85230,317
1/12/201543.4343.5342.3642.94202,022
1/9/201544.0544.4143.0043.19132,283
1/8/201544.2544.6743.6444.08193,656
1/7/201544.6844.6843.2643.74297,497
1/6/201544.6944.9043.8344.21731,086
1/5/201545.2045.7044.3944.68259,311
1/2/201546.5946.5944.9645.61139,662
12/31/201446.9147.6046.2846.43250,513
12/30/201446.7247.1546.5546.90102,414
12/29/201447.4347.6446.6346.99119,018
12/26/201447.6748.1647.2847.4789,124
12/24/201447.1547.9947.0447.6075,449
12/23/201447.2747.6046.5147.04123,639
12/22/201447.1147.1146.2746.98218,221
12/19/201446.1747.3545.6747.14506,681
12/18/201445.5346.3545.0646.28270,563
12/17/201443.4244.9843.2344.96353,459
12/16/201444.0744.4643.3743.50176,330
12/15/201444.2545.1043.9044.18244,519
12/12/201443.8245.0243.8044.13176,070
12/11/201444.2445.0544.1344.46176,983
12/10/201444.5044.8943.6244.00330,896
12/9/201443.0544.7942.9644.74276,208
12/8/201443.4244.3843.2943.63391,308
12/5/201444.6045.0843.3743.70307,547
12/4/201444.7045.0044.0844.51252,603
12/3/201444.9045.2544.7244.93168,704
12/2/201443.8845.4943.8845.15716,187
12/1/201444.0444.7443.0143.17179,181
11/28/201444.3744.6743.8443.9787,826
11/26/201443.5844.4743.5844.41156,511
11/25/201443.5643.7442.5943.55176,514
11/24/201442.3943.5242.3843.40174,316
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center