Australia markets closed

comScore, Inc. (SCOR)

NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
20.00+0.27 (+1.37%)
At close: 04:00PM EST
19.95 -0.05 (-0.25%)
After hours: 08:00PM EST
Time period:
03 Mar 2023 - 03 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
22 Nov 202313.2013.6013.2013.2013.202,020
21 Nov 202313.0013.4013.0013.2013.203,665
20 Nov 202312.4013.2012.4013.0013.0019,645
17 Nov 202313.0013.6012.2012.4012.405,965
16 Nov 202313.8013.8012.6012.8012.804,715
15 Nov 202313.0014.4012.6013.8013.8013,265
14 Nov 202312.6013.0012.2012.8012.8013,185
13 Nov 202312.8013.0012.4012.8012.806,220
10 Nov 202312.8013.2011.6012.6012.609,640
09 Nov 202312.6013.8012.2013.0013.0014,735
08 Nov 202311.6012.6011.6012.6012.6012,895
07 Nov 202312.6012.6011.2012.2012.2034,395
06 Nov 202313.0013.2012.4012.4012.404,425
03 Nov 202312.6013.0012.2013.0013.005,375
02 Nov 202312.6012.6012.4012.6012.603,705
01 Nov 202312.8013.0012.4012.6012.601,920
31 Oct 202313.0013.0012.6012.8012.801,850
30 Oct 202313.0013.2012.6013.0013.002,370
27 Oct 202313.0013.0012.8012.8012.806,810
26 Oct 202313.0013.2012.4012.6012.604,410
25 Oct 202313.0013.2012.8013.0013.003,810
24 Oct 202312.6013.2012.2013.0013.0021,965
23 Oct 202311.8013.0011.6012.6012.6013,630
20 Oct 202312.2012.2011.6012.0012.006,315
19 Oct 202310.0012.209.8012.0012.0072,570
18 Oct 202310.8011.009.6010.0010.0058,960
17 Oct 202310.6011.8010.6010.6010.6012,970
16 Oct 202311.0012.2010.6010.6010.6019,205
13 Oct 202312.0012.0011.4011.6011.605,780
12 Oct 202311.4012.0011.4011.8011.803,990
11 Oct 202311.6012.2011.6011.6011.606,620
10 Oct 202311.8012.2011.8011.8011.803,915
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...