$56.95 0.00 (%) ComScore Inc - NASDAQ

May. 28, 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
5/28/201556.3257.4956.1156.95192,457
5/27/201556.7056.7055.8656.36194,351
5/26/201556.6456.9955.6456.26258,640
5/22/201556.0057.0256.0056.26220,375
5/21/201555.5656.3655.5655.98212,030
5/20/201555.6455.7154.6355.38274,058
5/19/201555.0756.5755.0155.74265,026
5/18/201554.7256.1554.0155.28337,578
5/15/201554.1154.8953.6054.81425,578
5/14/201552.8754.2752.6054.03253,176
5/13/201551.5353.2151.1652.69475,909
5/12/201550.5551.6550.0951.12315,869
5/11/201549.9751.3949.8650.92290,098
5/8/201551.0851.2050.0250.02384,847
5/7/201549.5451.2349.3650.89321,094
5/6/201548.8251.1847.1949.43692,158
5/5/201550.9550.9544.4048.501,544,816
5/4/201552.7552.7551.2751.54323,969
5/1/201552.6153.2552.0552.64214,883
4/30/201553.0253.3152.2952.36244,638
4/29/201552.9253.7152.8853.12150,997
4/28/201553.8253.8652.9053.13184,926
4/27/201553.3554.6153.1453.85181,924
4/24/201553.5353.7552.8753.48125,381
4/23/201553.3353.7753.0053.35158,619
4/22/201553.4253.8552.9853.33158,035
4/21/201553.8854.1053.0953.66130,709
4/20/201553.3654.5052.5753.50190,118
4/17/201553.6453.8252.5652.89316,029
4/16/201552.9554.1252.7754.06218,072
4/15/201552.4553.7252.2852.85316,363
4/14/201552.0452.6751.8152.34219,987
4/13/201552.2352.7352.0252.27145,395
4/10/201552.2752.8552.0452.26162,795
4/9/201552.5252.9451.8352.11211,546
4/8/201551.2652.9251.0452.61188,819
4/7/201550.5851.6750.5851.46176,732
4/6/201550.9551.2350.4950.63132,937
4/2/201551.5251.8850.4651.04179,312
4/1/201550.9651.5150.1051.42250,746
3/31/201551.3851.7951.0851.20173,667
3/30/201550.8651.9350.6751.79175,102
3/27/201549.5650.9649.4750.82155,566
3/26/201549.3550.0148.9049.33147,724
3/25/201551.3852.4349.4549.48374,596
3/24/201549.8551.1649.5651.05337,517
3/23/201549.8949.9949.5549.79186,570
3/20/201549.5950.0848.9550.00462,755
3/19/201549.1649.9849.0949.42373,897
3/18/201549.9050.0049.4249.69223,646
3/17/201549.5550.0149.1849.90238,153
3/16/201549.7450.0449.2449.82283,604
3/13/201550.1350.1349.0649.75148,405
3/12/201549.7550.0849.4050.06244,363
3/11/201549.2749.8948.7749.17227,075
3/10/201550.6351.0049.1349.36236,809
3/9/201549.9851.4149.9850.94271,377
3/6/201549.9950.7649.2549.45183,572
3/5/201550.6451.0450.0050.50242,328
3/4/201551.7951.8250.6650.80238,719
3/3/201552.4252.4451.5151.93177,290
3/2/201551.6952.6451.6852.48278,312
2/27/201552.1452.4951.5751.59319,154
2/26/201551.5252.5051.5252.12360,957
2/25/201551.0152.0950.9051.93286,779
2/24/201551.5051.8050.9951.53195,368
2/23/201551.1451.5251.0951.50244,529
2/20/201551.4551.4950.5651.44181,346
2/19/201551.5151.7751.0551.45192,481
2/18/201552.0052.4451.6151.81266,706
2/17/201553.6254.1151.8652.24330,622
2/13/201554.4555.2952.0253.35487,774
2/12/201549.6755.4049.5454.452,462,033
2/11/201543.7344.0042.6043.16380,982
2/10/201544.3644.6543.5843.99415,220
2/9/201544.0044.2243.2843.70231,718
2/6/201543.8944.4943.5944.02210,696
2/5/201543.6244.2643.4343.82165,044
2/4/201542.7444.1042.5543.35305,874
2/3/201542.4243.1941.8243.02276,345
2/2/201541.8042.1440.5341.85257,298
1/30/201541.1941.8740.7941.56342,723
1/29/201541.6541.6540.4241.37192,856
1/28/201541.0341.9740.6540.82221,258
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center