$28.11 +0.31 (%) ComScore Inc - NASDAQ

May. 6, 2016 | 02:55 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
5/5/201627.9628.7627.5527.80433,899
5/4/201628.4528.6327.5027.90744,226
5/3/201630.1530.3828.3928.45760,088
5/2/201630.6330.8929.8030.52656,435
4/29/201629.9030.7029.8430.62527,614
4/28/201630.6630.7929.8629.88503,753
4/27/201631.0231.0230.1530.61288,836
4/26/201630.0931.2830.0931.19372,380
4/25/201631.1331.3230.1630.30357,664
4/22/201631.2731.6030.9931.11445,290
4/21/201630.9031.5030.4631.30375,122
4/20/201630.7531.1130.3830.72450,826
4/19/201630.7031.2730.4131.04256,835
4/18/201629.6530.7429.6530.70305,901
4/15/201629.3929.8929.3629.63382,717
4/14/201629.6329.7729.2829.54422,146
4/13/201628.7229.5928.6329.54554,681
4/12/201629.0129.0828.4028.57455,394
4/11/201628.8329.5828.6228.96376,382
4/8/201629.9230.0028.6528.81483,590
4/7/201630.1130.6229.5329.74307,123
4/6/201629.6330.3029.3130.27303,393
4/5/201629.9030.0229.4629.53319,056
4/4/201630.7330.8629.6130.07466,124
4/1/201629.9431.2329.7630.58640,417
3/31/201630.4030.6230.0330.04529,410
3/30/201630.5530.6929.7730.50488,601
3/29/201629.8430.4429.5130.38406,655
3/28/201630.1230.1829.3329.82279,768
3/24/201629.5629.8729.0229.85270,678
3/23/201630.3130.8029.4229.66427,923
3/22/201630.4730.7530.1130.54461,020
3/21/201630.3530.5429.5730.24817,508
3/18/201630.2330.9330.2030.501,390,109
3/17/201629.8730.2829.5230.11758,448
3/16/201629.1630.0228.9729.84450,643
3/15/201630.4430.5929.0529.23905,335
3/14/201628.3430.8928.2030.671,261,358
3/11/201627.3628.6426.6628.291,163,952
3/10/201627.5128.0726.8627.221,051,808
3/9/201627.5427.7526.8727.341,309,684
3/8/201626.5628.2526.5127.412,680,140
3/7/201634.6435.4626.2127.049,502,930
3/4/201640.2541.3539.6440.71503,724
3/3/201639.9840.6939.5040.10810,781
3/2/201640.0640.3838.5440.00759,449
3/1/201640.9340.9337.1540.002,011,859
2/29/201642.5243.4840.8341.15748,603
2/26/201642.2743.5342.0742.95595,233
2/25/201642.5642.6541.2842.27511,381
2/24/201640.3342.8440.0342.51523,315
2/23/201640.6041.8140.5840.81585,864
2/22/201639.6541.7139.5440.87708,431
2/19/201638.1140.0037.6239.291,148,852
2/18/201637.0938.7737.0238.571,049,849
2/17/201636.2238.0333.4137.341,653,416
2/16/201635.9437.8334.2637.581,038,820
2/12/201635.0436.7934.8535.60640,838
2/11/201634.6435.2133.1734.76722,551
2/10/201634.6436.1734.3035.18624,943
2/9/201633.9535.3333.7434.29613,639
2/8/201635.3635.5533.7934.42836,809
2/5/201639.7640.2235.4035.89722,852
2/4/201638.9640.1438.7039.76453,596
2/3/201638.2039.2637.7139.19828,214
2/2/201638.7439.0637.1737.941,195,393
2/1/201638.3139.4636.3739.001,087,371
1/29/201639.6540.3637.6238.537,307,954
1/28/201639.5940.2837.5439.57673,302
1/27/201642.6442.9239.1739.44878,694
1/26/201641.7543.1441.4642.991,185,006
1/25/201640.5342.6940.2341.20755,228
1/22/201639.5240.9938.6140.78525,740
1/21/201637.8439.5637.1338.84567,172
1/20/201636.0838.4134.1837.501,036,712
1/19/201642.7043.3435.9536.681,096,477
1/15/201640.1242.4839.9842.35903,926
1/14/201638.4742.4038.2241.41839,756
1/13/201638.2739.0037.8938.33750,687
1/12/201636.2738.0536.0037.73605,508
1/11/201636.8737.3635.5236.03560,975
1/8/201638.2338.6936.3436.40407,408
1/7/201639.0339.2837.6138.22349,753
1/6/201639.4940.1839.1539.48352,174
1/5/201640.6840.8439.9640.18393,892
1/4/201640.3240.6939.0740.54848,229
12/31/201541.9042.0741.1441.15317,285
12/30/201542.2942.7141.9142.01294,169
12/29/201541.8142.3641.7242.14390,017
12/28/201541.1941.5240.1541.47365,252
12/24/201540.8841.6040.7941.20175,367
12/23/201539.9841.1439.9640.95419,182
12/22/201538.6639.6838.3639.60264,169
12/21/201538.6038.6937.9938.42259,927
12/18/201538.4238.9137.9238.23745,548
12/17/201538.2939.0238.2938.36455,576
12/16/201538.1638.2637.5538.06435,969
12/15/201537.8138.3237.4138.00876,754
12/14/201538.7838.9236.9137.49597,726
12/11/201540.2340.5938.6238.92404,908
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center