Australia markets closed

comScore, Inc. (SCOR)

NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
13.96-0.23 (-1.62%)
At close: 04:00PM EDT
Time period:
19 July 2023 - 19 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 July 202414.2714.6013.7013.9613.9624,800
17 July 202413.7514.3513.5513.9013.906,600
16 July 202413.1513.6112.9113.6113.612,000
15 July 202413.3213.3212.9313.2813.285,200
12 July 202413.4013.6312.8413.0013.005,700
11 July 202413.8413.8413.4313.7613.766,000
10 July 202413.2413.8813.2413.5513.553,500
09 July 202412.5913.1712.3613.0413.0414,300
08 July 202412.5312.7612.3912.4412.4419,900
05 July 202412.7013.2012.6812.6812.685,900
03 July 202414.5914.5913.1513.1513.158,200
02 July 202414.2914.6314.0214.0214.025,400
01 July 202414.4014.7814.4014.4714.473,300
28 June 202414.0514.1914.0514.1914.192,100
27 June 202414.6915.1514.4514.4514.453,000
26 June 202415.5515.5514.7914.7914.792,400
25 June 202415.0615.4414.7314.7514.758,900
24 June 202415.3715.6913.7515.2815.2826,800
21 June 202413.8215.6513.8015.5015.5038,100
20 June 202412.4213.9712.4013.9013.9074,100
18 June 202412.7512.8112.4212.4312.4312,900
17 June 202412.8312.8312.7112.7112.711,200
14 June 202413.2713.2712.8312.9212.921,800
13 June 202412.9813.1412.9013.1413.144,500
12 June 202413.5013.5013.0513.1313.132,600
11 June 202413.7413.8313.1913.5013.5011,800
10 June 202413.0613.6112.8113.6113.6111,000
07 June 202413.3813.5012.9213.3313.332,800
06 June 202412.6113.4612.6113.3813.3812,200
05 June 202413.2513.2512.5612.6012.6029,400
04 June 202413.3313.3712.9913.0213.0211,600
03 June 202413.6113.9813.2013.4113.4114,100
31 May 202413.9414.0013.5413.7313.737,400
30 May 202413.8314.2113.7013.8413.849,800
29 May 202413.8813.8813.0313.6113.6144,700
28 May 202413.5013.6712.5113.4813.4834,600
24 May 202413.6113.9113.4813.4813.487,500
23 May 202413.6714.0713.6413.6413.644,300
22 May 202413.8014.1813.8013.9713.9712,600
21 May 202413.8314.1313.6714.0414.045,900
20 May 202413.8514.3213.5013.9913.9933,400
17 May 202413.6714.0013.6713.7813.7812,000
16 May 202414.0514.5113.5314.0014.0033,300
15 May 202414.2114.4613.4113.4113.4121,200
14 May 202413.5815.1513.2014.4014.4038,300
13 May 202414.0014.7013.5813.5813.5814,500
10 May 202413.7114.4013.5714.0014.0028,700
09 May 202415.0015.0713.6613.7113.7139,100
08 May 202414.4815.0013.6014.3014.3037,500
07 May 202414.1415.2914.1414.4714.4734,400
06 May 202414.8514.9314.0714.0714.075,200
03 May 202414.3114.7014.0814.4014.405,800
02 May 202414.0114.1613.6913.6913.698,900
01 May 202413.9114.1513.7713.9513.953,100
30 Apr 202414.1314.1313.6113.8213.828,700
29 Apr 202413.9514.1013.4013.8513.8513,400
26 Apr 202413.7614.3713.7613.9513.959,000
25 Apr 202414.7014.7013.8213.9213.927,100
24 Apr 202414.5914.7014.1314.4814.4813,600
23 Apr 202414.6315.1214.3214.7614.7624,900
22 Apr 202414.3614.7813.7714.7214.7234,700
19 Apr 202414.8014.9414.2214.4514.4512,700
18 Apr 202415.2615.2714.7615.2715.2714,500
17 Apr 202415.2615.4014.5814.7414.749,800
16 Apr 202415.0515.3814.8015.0315.038,300
15 Apr 202415.7015.8915.0715.1415.148,600
12 Apr 202415.7116.1114.7115.9515.9522,400
11 Apr 202415.9516.0915.5715.9915.997,800
10 Apr 202415.8115.9715.2215.9715.9712,900
09 Apr 202415.8516.2715.6815.9515.9514,800
08 Apr 202415.8016.4115.6516.0916.0919,900
05 Apr 202414.8215.8414.2715.8415.8437,600
04 Apr 202415.4515.4514.9015.1015.1010,200
03 Apr 202415.1215.4714.8215.4715.4725,400
02 Apr 202415.4015.5115.0215.3915.3910,900
01 Apr 202415.4015.7115.4015.4015.403,000
28 Mar 202415.8915.9915.3115.4015.407,000
27 Mar 202415.5415.7315.0915.3515.3511,600
26 Mar 202415.2715.6115.2515.3815.3859,600
25 Mar 202415.4315.6014.7715.2515.2544,300
22 Mar 202416.0316.0314.5715.2115.2165,200
21 Mar 202415.5715.7514.7515.2115.2149,000
20 Mar 202415.6615.9515.6515.7915.7918,100
19 Mar 202415.9816.0015.5515.6615.6618,500
18 Mar 202415.9916.5315.9415.9915.9981,700
15 Mar 202415.9716.5315.6015.8315.83104,000
14 Mar 202415.6716.0415.5015.9715.9726,500
13 Mar 202415.3616.6015.3616.0016.0037,700
12 Mar 202416.2516.6415.8815.8815.8827,300
11 Mar 202417.1017.1016.2016.2616.2688,900
08 Mar 202417.7817.7817.1117.1117.1120,600
07 Mar 202418.3518.3516.4417.7817.7898,500
06 Mar 202418.6820.1818.6818.8918.8917,300
05 Mar 202419.4219.4218.4018.4418.444,200
04 Mar 202420.0020.1819.3019.3019.3010,500
01 Mar 202419.6720.0019.2120.0020.004,600
29 Feb 202419.3120.1719.3119.7319.7319,600
28 Feb 202419.5020.4219.3620.1720.1720,600
27 Feb 202419.3019.7719.1219.4519.455,600
26 Feb 202418.5019.9218.4919.0219.0216,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...