Australia markets closed

comScore, Inc. (SCOR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
14.74-0.34 (-2.25%)
At close: 04:00PM EDT
14.95 +0.21 (+1.42%)
After hours: 06:24PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
23 Feb 202418.0218.5017.6718.5018.509,800
22 Feb 202417.1517.7516.6517.7517.759,300
21 Feb 202417.0817.2516.7116.7116.717,800
20 Feb 202417.1517.1616.0016.9916.9917,400
16 Feb 202417.5017.5517.2117.2117.217,500
15 Feb 202417.5518.0417.5017.5017.5010,000
14 Feb 202417.8318.1917.7617.8017.809,000
13 Feb 202418.3118.3117.1517.6017.6011,000
12 Feb 202418.5818.8618.5818.5818.583,500
09 Feb 202418.5718.9318.3418.8618.8611,600
08 Feb 202418.3518.3518.3518.3518.351,000
07 Feb 202418.9918.9918.5418.7618.763,400
06 Feb 202418.6019.2018.2418.5218.529,400
05 Feb 202419.3419.4518.7118.7118.714,000
02 Feb 202419.4319.4718.7419.4719.4712,400
01 Feb 202420.0720.5519.5219.5219.5214,600
31 Jan 202420.5020.5520.0520.1820.184,900
30 Jan 202419.5920.2119.4820.1420.1416,800
29 Jan 202418.6319.9818.0319.7019.7017,300
26 Jan 202418.8519.5018.3618.5518.556,100
25 Jan 202418.8419.4718.4318.8818.8811,000
24 Jan 202419.2719.7818.5718.6718.6710,600
23 Jan 202418.2018.9018.2018.7118.7120,900
22 Jan 202419.1119.1917.8117.9917.9944,400
19 Jan 202419.0619.9318.1318.9618.9618,700
18 Jan 202420.2220.2518.5219.1019.1032,600
17 Jan 202420.1920.1918.9819.8319.8316,400
16 Jan 202420.5620.9719.8720.3020.3012,900
12 Jan 202420.7220.7220.2420.6020.6010,900
11 Jan 202419.4220.8418.4820.5020.5047,600
10 Jan 202419.5019.7018.9419.4019.4028,900
09 Jan 202417.9920.1917.5119.5019.5039,700
08 Jan 202417.2318.4017.0118.2018.2019,700
05 Jan 202417.7017.8416.8317.2417.2412,800
04 Jan 202417.4217.9517.0817.5517.5514,600
03 Jan 202417.8018.1517.0217.9917.9923,700
02 Jan 202416.4119.0416.4117.9417.9422,700
29 Dec 202315.3616.8815.3616.7016.7028,200
28 Dec 202314.0315.7114.0215.3015.3027,100
27 Dec 202313.7214.4013.6114.0114.0123,100
26 Dec 202314.9914.9913.7413.8613.8628,700
22 Dec 202313.8814.5013.8814.4014.4017,300
21 Dec 202314.3114.5013.0414.1014.1027,700
20 Dec 202312.9115.0012.7014.3514.3520,200
20 Dec 20231:20 Stock split
19 Dec 202312.0016.0012.0013.8013.8044,690
18 Dec 202315.0015.0011.4011.6011.6045,325
15 Dec 202314.4015.0014.0015.0015.007,830
14 Dec 202314.4014.6014.0014.4014.405,725
13 Dec 202312.8014.4012.8014.2014.208,285
12 Dec 202313.0013.4012.6013.0013.009,635
11 Dec 202313.0013.2012.6013.0013.007,565
08 Dec 202313.0013.4012.8013.0013.009,130
07 Dec 202312.8013.0012.6012.8012.808,805
06 Dec 202313.2014.0012.8012.8012.805,155
05 Dec 202313.6013.6012.8013.2013.2010,155
04 Dec 202313.6014.4012.8013.8013.8010,825
01 Dec 202313.6013.8012.8013.4013.4012,810
30 Nov 202313.0013.8012.6013.4013.4015,085
29 Nov 202313.0013.8012.8012.8012.8012,520
28 Nov 202312.4013.6012.4013.0013.005,265
27 Nov 202313.0013.4012.6012.6012.603,245
24 Nov 202313.2013.6013.0013.0013.00835
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...