SCOR - comScore, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jun 20230.87000.89000.86000.87000.8700161,500
02 Jun 20230.89000.90000.86000.88000.8800321,000
01 Jun 20230.90000.91000.86000.89000.8900150,400
31 May 20230.89000.90000.86000.90000.9000113,300
30 May 20230.96000.97000.86000.91000.9100300,600
26 May 20230.94000.97000.92000.97000.9700162,400
25 May 20231.02001.02000.92000.93000.9300179,500
24 May 20231.00001.02000.93001.01001.0100218,500
23 May 20230.96000.99000.93000.98000.9800634,300
22 May 20231.05001.06000.95000.99000.9900316,300
19 May 20230.94001.01000.93001.01001.0100488,400
18 May 20230.86000.94000.85000.92000.9200676,700
17 May 20230.84000.85000.80000.85000.85001,416,200
16 May 20230.82000.88000.80000.82000.8200213,900
15 May 20230.84000.92000.80000.82000.8200544,300
12 May 20230.82000.87000.80000.84000.8400396,800
11 May 20230.85000.87000.73000.81000.8100449,600
10 May 20230.94000.96000.81000.86000.8600567,900
09 May 20230.93000.96000.92000.94000.9400139,800
08 May 20230.97000.97000.91000.93000.9300119,400
05 May 20231.08001.10000.92000.94000.9400193,200
04 May 20230.91000.97000.91000.97000.9700194,800
03 May 20230.94000.97000.91000.91000.9100138,200
02 May 20230.98001.00000.90000.91000.9100358,800
01 May 20231.00001.01000.97000.98000.9800112,300
28 Apr 20230.97001.03000.97001.01001.0100176,300
27 Apr 20230.98001.01000.96000.98000.9800188,900
26 Apr 20231.01001.02000.97000.98000.9800285,500
25 Apr 20231.06001.08001.01001.01001.0100148,400
24 Apr 20231.02001.09001.02001.08001.0800257,200
21 Apr 20231.11001.11001.02001.04001.0400418,100
20 Apr 20231.06001.13001.05001.11001.1100141,100
19 Apr 20231.04001.07001.03001.06001.060086,500
18 Apr 20231.13001.13001.05001.06001.0600125,700
17 Apr 20231.08001.09001.04001.08001.0800169,900
14 Apr 20231.14001.15001.06001.08001.0800281,000
13 Apr 20231.15001.15001.08001.15001.1500268,700
12 Apr 20231.21001.21001.15001.15001.1500175,600
11 Apr 20231.18001.19001.16001.18001.180087,700
10 Apr 20231.16001.17001.15001.16001.160036,500
06 Apr 20231.14001.18001.13001.18001.180076,500
05 Apr 20231.19001.19001.06001.12001.1200355,800
04 Apr 20231.28001.28001.12001.15001.1500148,400
03 Apr 20231.22001.25001.21001.25001.2500146,000
31 Mar 20231.17001.23001.17001.23001.2300161,100
30 Mar 20231.17001.18001.12001.17001.1700123,400
29 Mar 20231.17001.19001.11001.17001.170089,200
28 Mar 20231.17001.20001.14001.17001.1700135,700
27 Mar 20231.10001.17001.08001.17001.170078,000
24 Mar 20231.15001.17001.09001.11001.110093,600
23 Mar 20231.17001.20001.13001.16001.160068,900
22 Mar 20231.24001.24001.15001.16001.1600138,200
21 Mar 20231.12001.27001.10001.24001.2400384,200
20 Mar 20231.14001.16001.06001.11001.1100363,500
17 Mar 20231.09001.19001.08001.15001.1500767,500
16 Mar 20231.02001.14001.01001.13001.13001,117,000
15 Mar 20231.06001.06000.92001.01001.0100889,700
14 Mar 20231.01001.03001.00001.00001.0000853,100
13 Mar 20231.06001.08000.99001.02001.0200493,200
10 Mar 20231.12001.12001.02001.05001.0500457,300
09 Mar 20231.17001.19001.11001.11001.1100274,800
08 Mar 20231.20001.20001.17001.18001.180072,500
07 Mar 20231.22001.24001.18001.19001.1900531,200
06 Mar 20231.25001.27001.22001.22001.2200182,100
03 Mar 20231.21001.25001.18001.25001.2500336,300
02 Mar 20231.21001.23001.19001.21001.2100103,700
01 Mar 20231.21001.25001.19001.20001.2000149,700
28 Feb 20231.16001.18001.13001.16001.1600243,100
27 Feb 20231.18001.19001.14001.16001.1600194,900
24 Feb 20231.19001.21001.17001.18001.1800185,800
23 Feb 20231.18001.21001.18001.19001.1900212,900
22 Feb 20231.19001.21001.17001.17001.1700312,300
21 Feb 20231.19001.22001.18001.18001.1800152,200
17 Feb 20231.22001.24001.20001.21001.2100132,300
16 Feb 20231.29001.29001.23001.23001.2300209,200
15 Feb 20231.24001.28001.24001.27001.2700129,300
14 Feb 20231.19001.27001.17001.26001.2600166,500
13 Feb 20231.22001.23001.19001.20001.200094,900
10 Feb 20231.20001.21001.16001.21001.2100123,200
09 Feb 20231.25001.28001.21001.21001.2100246,600
08 Feb 20231.26001.29001.24001.25001.2500389,200
07 Feb 20231.29001.31001.27001.28001.2800275,100
06 Feb 20231.23001.29001.23001.28001.2800625,900
03 Feb 20231.30001.31001.26001.26001.2600239,900
02 Feb 20231.28001.34001.27001.30001.3000301,800
01 Feb 20231.22001.30001.22001.27001.2700630,300
31 Jan 20231.24001.26001.22001.22001.220099,000
30 Jan 20231.26001.30001.23001.24001.2400154,900
27 Jan 20231.23001.31001.23001.27001.2700264,400
26 Jan 20231.24001.25001.20001.21001.2100223,600
25 Jan 20231.29001.30001.21001.23001.2300157,500
24 Jan 20231.26001.31001.26001.28001.2800494,800
23 Jan 20231.28001.30001.24001.27001.2700402,200
20 Jan 20231.32001.32001.27001.28001.2800175,800
19 Jan 20231.39001.39001.28001.31001.3100236,200
18 Jan 20231.38001.41001.35001.37001.3700324,700
17 Jan 20231.40001.40001.33001.36001.3600236,100
13 Jan 20231.40001.48001.36001.40001.4000219,400
12 Jan 20231.40001.44001.39001.41001.4100139,800
11 Jan 20231.47001.47001.40001.42001.4200151,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...