$52.21 0.00 (%) ComScore Inc - NASDAQ

Aug. 31, 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
8/31/201553.4953.9252.0552.21382,768
8/28/201553.2653.8951.8953.46457,370
8/27/201554.0954.8853.0353.74379,309
8/26/201554.8755.1652.4853.42543,279
8/25/201555.0755.9153.6253.97527,859
8/24/201552.7454.8652.4853.11570,310
8/21/201558.4459.4556.3456.50752,937
8/20/201562.9763.1459.5259.70738,770
8/19/201563.8564.3663.1063.45269,960
8/18/201564.3464.7764.0264.30302,710
8/17/201564.0065.0063.4664.64294,399
8/14/201561.9964.0461.3463.99252,836
8/13/201562.2662.4461.1261.92215,498
8/12/201560.6162.3260.0062.11314,461
8/11/201561.4162.6960.3861.51296,400
8/10/201561.2461.9860.7861.35244,296
8/7/201560.4561.6059.9360.96267,107
8/6/201561.8061.9959.7360.52361,096
8/5/201557.6262.1257.0561.76702,133
8/4/201556.9057.7653.8856.68584,011
8/3/201558.3859.1458.0458.87333,427
7/31/201557.0158.5856.9258.50203,803
7/30/201556.5357.3056.2057.06179,133
7/29/201556.7757.4955.7656.80140,989
7/28/201556.6657.4755.3957.17152,399
7/27/201556.0356.6155.0956.43147,112
7/24/201557.4158.0056.3656.63209,175
7/23/201558.1058.7057.1657.27127,375
7/22/201557.5558.4357.2958.29186,315
7/21/201558.2558.9057.9058.04168,640
7/20/201558.5259.2058.0558.25225,182
7/17/201557.9559.9557.6658.84237,537
7/16/201556.7657.9356.4857.74169,104
7/15/201556.1256.9056.0056.35157,755
7/14/201556.5957.0856.2056.23191,599
7/13/201555.8556.7555.1556.48192,648
7/10/201555.0655.4154.4755.14182,358
7/9/201553.7654.5953.2954.17326,703
7/8/201552.3952.9752.0852.84302,036
7/7/201553.0053.1551.0053.00265,846
7/6/201552.7553.8052.7552.99171,383
7/2/201553.5753.6752.5353.25159,689
7/1/201553.3954.1352.9353.45231,943
6/30/201553.3154.1653.0153.26294,110
6/29/201553.6954.3652.7652.91354,457
6/26/201554.7654.7653.7154.00338,613
6/25/201555.2055.2054.2154.57209,696
6/24/201555.8855.8854.5955.06243,043
6/23/201555.8255.9654.9155.82217,918
6/22/201554.6155.6654.3155.62235,915
6/19/201554.4454.5453.5954.38381,283
6/18/201553.8054.6753.3654.31347,125
6/17/201553.6254.0353.1353.58327,677
6/16/201553.2854.2652.8953.62366,247
6/15/201556.3456.3452.8953.56603,759
6/12/201557.2257.9857.2257.64210,639
6/11/201557.9958.0657.5357.57191,084
6/10/201556.7458.0156.2957.81291,493
6/9/201556.5456.5855.4556.35146,914
6/8/201557.4657.9056.4056.48174,953
6/5/201556.8157.7356.4057.65119,541
6/4/201557.1057.7656.3556.75160,470
6/3/201556.7958.2256.7957.68256,264
6/2/201556.8757.7456.5757.17130,384
6/1/201557.0457.5056.0657.06189,964
5/29/201556.7856.9655.8956.58308,178
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!