NasdaqGS - Delayed Quote USD

comScore, Inc. (SCOR)

Compare
7.59 +0.08 (+1.07%)
At close: 4:00 PM EST
7.73 +0.14 (+1.84%)
After hours: 4:12 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 22, 2024 7.67 7.88 7.53 7.59 7.59 12,965
Nov 21, 2024 7.44 7.65 6.96 7.65 7.65 26,500
Nov 20, 2024 7.32 7.49 7.32 7.33 7.33 13,200
Nov 19, 2024 7.32 7.69 7.32 7.35 7.35 21,800
Nov 18, 2024 7.24 7.54 7.13 7.32 7.32 29,100
Nov 15, 2024 7.71 8.00 7.04 7.28 7.28 28,700
Nov 14, 2024 7.59 8.99 7.52 7.88 7.88 176,700
Nov 13, 2024 5.41 7.70 5.41 7.52 7.52 218,900
Nov 12, 2024 5.46 5.65 5.17 5.33 5.33 31,300
Nov 11, 2024 5.69 5.97 5.16 5.29 5.29 16,900
Nov 8, 2024 5.75 6.08 5.50 5.57 5.57 9,600
Nov 7, 2024 5.15 6.22 5.12 5.55 5.55 34,900
Nov 6, 2024 5.30 5.35 4.98 5.28 5.28 9,900
Nov 5, 2024 5.29 5.42 4.89 4.96 4.96 37,700
Nov 4, 2024 5.29 5.67 5.28 5.28 5.28 19,900
Nov 1, 2024 5.62 5.62 5.40 5.41 5.41 5,500
Oct 31, 2024 5.71 5.89 5.39 5.50 5.50 7,600
Oct 30, 2024 5.81 6.29 5.32 5.52 5.52 9,800
Oct 29, 2024 5.91 6.22 5.80 5.80 5.80 12,700
Oct 28, 2024 6.25 6.39 6.05 6.14 6.14 11,600
Oct 25, 2024 5.98 6.49 5.47 6.07 6.07 19,800
Oct 24, 2024 6.05 6.60 5.17 5.78 5.78 79,300
Oct 23, 2024 6.20 6.43 6.20 6.43 6.43 1,500
Oct 22, 2024 6.62 6.62 6.14 6.20 6.20 20,200
Oct 21, 2024 6.35 6.68 6.34 6.50 6.50 3,300
Oct 18, 2024 6.54 6.54 6.40 6.40 6.40 1,600
Oct 17, 2024 6.67 6.87 6.56 6.56 6.56 7,500
Oct 16, 2024 6.63 6.88 6.60 6.75 6.75 9,100
Oct 15, 2024 6.73 6.79 6.47 6.78 6.78 6,200
Oct 14, 2024 6.63 6.84 6.63 6.76 6.76 12,400
Oct 11, 2024 6.72 6.93 6.70 6.76 6.76 20,900
Oct 10, 2024 6.52 6.94 6.52 6.64 6.64 8,900
Oct 9, 2024 6.62 6.98 6.61 6.84 6.84 11,400
Oct 8, 2024 6.86 6.93 6.60 6.68 6.68 8,000
Oct 7, 2024 6.92 6.98 6.65 6.88 6.88 11,800
Oct 4, 2024 6.75 6.95 6.62 6.95 6.95 6,500
Oct 3, 2024 6.85 6.97 6.59 6.64 6.64 14,100
Oct 2, 2024 6.89 6.93 6.65 6.67 6.67 3,300
Oct 1, 2024 6.94 7.08 6.79 6.94 6.94 13,100
Sep 30, 2024 6.91 7.07 6.68 6.79 6.79 20,600
Sep 27, 2024 7.27 7.27 6.92 7.04 7.04 10,300
Sep 26, 2024 7.36 7.36 6.96 7.14 7.14 24,000
Sep 25, 2024 6.94 7.74 6.94 7.21 7.21 46,300
Sep 24, 2024 6.49 7.09 6.49 7.02 7.02 18,800
Sep 23, 2024 6.67 6.86 6.12 6.50 6.50 41,500
Sep 20, 2024 6.68 6.91 6.37 6.66 6.66 22,800
Sep 19, 2024 7.00 7.07 6.69 6.80 6.80 8,500
Sep 18, 2024 7.21 7.49 6.72 6.83 6.83 22,900
Sep 17, 2024 6.80 7.22 6.80 7.21 7.21 19,500
Sep 16, 2024 6.95 7.31 6.60 6.60 6.60 34,000
Sep 13, 2024 6.89 7.06 6.65 6.90 6.90 35,100
Sep 12, 2024 6.73 7.29 6.73 6.91 6.91 36,900
Sep 11, 2024 6.62 6.85 6.45 6.50 6.50 23,200
Sep 10, 2024 6.82 6.82 6.45 6.45 6.45 4,400
Sep 9, 2024 6.79 7.00 6.31 6.67 6.67 8,400
Sep 6, 2024 7.00 7.00 6.54 6.74 6.74 14,100
Sep 5, 2024 7.06 7.24 6.81 7.15 7.15 2,800
Sep 4, 2024 7.01 7.04 6.60 6.77 6.77 4,100
Sep 3, 2024 7.23 7.23 7.01 7.01 7.01 3,400
Aug 30, 2024 6.95 7.31 6.95 7.17 7.17 1,600
Aug 29, 2024 6.88 7.20 6.60 7.01 7.01 37,000
Aug 28, 2024 7.16 7.43 6.71 6.71 6.71 26,500
Aug 27, 2024 7.15 7.20 7.00 7.01 7.01 7,200
Aug 26, 2024 7.14 7.41 7.04 7.13 7.13 2,700
Aug 23, 2024 7.17 7.25 6.96 7.13 7.13 11,500
Aug 22, 2024 7.25 7.36 6.90 7.09 7.09 35,900
Aug 21, 2024 6.90 7.51 6.40 7.20 7.20 35,500
Aug 20, 2024 7.26 7.27 6.70 6.88 6.88 32,100
Aug 19, 2024 7.74 7.89 7.08 7.09 7.09 12,700
Aug 16, 2024 7.71 7.99 7.71 7.86 7.86 3,400
Aug 15, 2024 7.56 8.15 7.56 7.72 7.72 21,700
Aug 14, 2024 7.26 7.74 7.18 7.54 7.54 20,700
Aug 13, 2024 7.30 7.57 7.03 7.20 7.20 31,500
Aug 12, 2024 7.50 8.03 7.15 7.29 7.29 14,700
Aug 9, 2024 8.42 8.42 7.11 7.49 7.49 24,200
Aug 8, 2024 8.03 8.64 7.67 8.01 8.01 18,200
Aug 7, 2024 11.10 11.10 7.33 8.04 8.04 121,700
Aug 6, 2024 13.00 14.00 11.90 12.02 12.02 62,300
Aug 5, 2024 11.15 13.06 11.15 12.95 12.95 25,000
Aug 2, 2024 13.18 13.18 11.93 12.00 12.00 47,400
Aug 1, 2024 14.05 14.05 13.21 13.46 13.46 3,300
Jul 31, 2024 14.04 14.38 13.30 13.99 13.99 99,600
Jul 30, 2024 14.20 15.31 13.99 13.99 13.99 14,800
Jul 29, 2024 14.49 14.83 13.80 14.00 14.00 11,800
Jul 26, 2024 14.47 14.88 14.00 14.21 14.21 19,400
Jul 25, 2024 13.70 14.26 13.70 14.12 14.12 10,000
Jul 24, 2024 14.35 14.35 13.80 14.13 14.13 8,900
Jul 23, 2024 14.00 14.24 13.87 14.17 14.17 2,100
Jul 22, 2024 13.76 14.30 13.38 14.28 14.28 20,200
Jul 19, 2024 14.49 14.49 13.76 13.76 13.76 6,200
Jul 18, 2024 14.27 14.60 13.70 13.96 13.96 24,800
Jul 17, 2024 13.75 14.35 13.55 13.90 13.90 6,600
Jul 16, 2024 13.15 13.61 12.91 13.61 13.61 2,000
Jul 15, 2024 13.32 13.32 12.93 13.28 13.28 5,200
Jul 12, 2024 13.40 13.63 12.84 13.00 13.00 5,700
Jul 11, 2024 13.84 13.84 13.43 13.76 13.76 6,000
Jul 10, 2024 13.24 13.88 13.24 13.55 13.55 3,500
Jul 9, 2024 12.59 13.17 12.36 13.04 13.04 14,300
Jul 8, 2024 12.53 12.76 12.39 12.44 12.44 19,900
Jul 5, 2024 12.70 13.20 12.68 12.68 12.68 5,900
Jul 3, 2024 14.59 14.59 13.15 13.15 13.15 8,200
Jul 2, 2024 14.29 14.63 14.02 14.02 14.02 5,400
Jul 1, 2024 14.40 14.78 14.40 14.47 14.47 3,300
Jun 28, 2024 14.05 14.19 14.05 14.19 14.19 2,100
Jun 27, 2024 14.69 15.15 14.45 14.45 14.45 3,000
Jun 26, 2024 15.55 15.55 14.79 14.79 14.79 2,400
Jun 25, 2024 15.06 15.44 14.73 14.75 14.75 8,900
Jun 24, 2024 15.37 15.69 13.75 15.28 15.28 26,800
Jun 21, 2024 13.82 15.65 13.80 15.50 15.50 38,100
Jun 20, 2024 12.42 13.97 12.40 13.90 13.90 74,100
Jun 18, 2024 12.75 12.81 12.42 12.43 12.43 12,900
Jun 17, 2024 12.83 12.83 12.71 12.71 12.71 1,200
Jun 14, 2024 13.27 13.27 12.83 12.92 12.92 1,800
Jun 13, 2024 12.98 13.14 12.90 13.14 13.14 4,500
Jun 12, 2024 13.50 13.50 13.05 13.13 13.13 2,600
Jun 11, 2024 13.74 13.83 13.19 13.50 13.50 11,800
Jun 10, 2024 13.06 13.61 12.81 13.61 13.61 11,000
Jun 7, 2024 13.38 13.50 12.92 13.33 13.33 2,800
Jun 6, 2024 12.61 13.46 12.61 13.38 13.38 12,200
Jun 5, 2024 13.25 13.25 12.56 12.60 12.60 29,400
Jun 4, 2024 13.33 13.37 12.99 13.02 13.02 11,600
Jun 3, 2024 13.61 13.98 13.20 13.41 13.41 14,100
May 31, 2024 13.94 14.00 13.54 13.73 13.73 7,400
May 30, 2024 13.83 14.21 13.70 13.84 13.84 9,800
May 29, 2024 13.88 13.88 13.03 13.61 13.61 44,700
May 28, 2024 13.50 13.67 12.51 13.48 13.48 34,600
May 24, 2024 13.61 13.91 13.48 13.48 13.48 7,500
May 23, 2024 13.67 14.07 13.64 13.64 13.64 4,300
May 22, 2024 13.80 14.18 13.80 13.97 13.97 12,600
May 21, 2024 13.83 14.13 13.67 14.04 14.04 5,900
May 20, 2024 13.85 14.32 13.50 13.99 13.99 33,400
May 17, 2024 13.67 14.00 13.67 13.78 13.78 12,000
May 16, 2024 14.05 14.51 13.53 14.00 14.00 33,300
May 15, 2024 14.21 14.46 13.41 13.41 13.41 21,200
May 14, 2024 13.58 15.15 13.20 14.40 14.40 38,300
May 13, 2024 14.00 14.70 13.58 13.58 13.58 14,500
May 10, 2024 13.71 14.40 13.57 14.00 14.00 28,700
May 9, 2024 15.00 15.07 13.66 13.71 13.71 39,100
May 8, 2024 14.48 15.00 13.60 14.30 14.30 37,500
May 7, 2024 14.14 15.29 14.14 14.47 14.47 34,400
May 6, 2024 14.85 14.93 14.07 14.07 14.07 5,200
May 3, 2024 14.31 14.70 14.08 14.40 14.40 5,800
May 2, 2024 14.01 14.16 13.69 13.69 13.69 8,900
May 1, 2024 13.91 14.15 13.77 13.95 13.95 3,100
Apr 30, 2024 14.13 14.13 13.61 13.82 13.82 8,700
Apr 29, 2024 13.95 14.10 13.40 13.85 13.85 13,400
Apr 26, 2024 13.76 14.37 13.76 13.95 13.95 9,000
Apr 25, 2024 14.70 14.70 13.82 13.92 13.92 7,100
Apr 24, 2024 14.59 14.70 14.13 14.48 14.48 13,600
Apr 23, 2024 14.63 15.12 14.32 14.76 14.76 24,900
Apr 22, 2024 14.36 14.78 13.77 14.72 14.72 34,700
Apr 19, 2024 14.80 14.94 14.22 14.45 14.45 12,700
Apr 18, 2024 15.26 15.27 14.76 15.27 15.27 14,500
Apr 17, 2024 15.26 15.40 14.58 14.74 14.74 9,800
Apr 16, 2024 15.05 15.38 14.80 15.03 15.03 8,300
Apr 15, 2024 15.70 15.89 15.07 15.14 15.14 8,600
Apr 12, 2024 15.71 16.11 14.71 15.95 15.95 22,400
Apr 11, 2024 15.95 16.09 15.57 15.99 15.99 7,800
Apr 10, 2024 15.81 15.97 15.22 15.97 15.97 12,900
Apr 9, 2024 15.85 16.27 15.68 15.95 15.95 14,800
Apr 8, 2024 15.80 16.41 15.65 16.09 16.09 19,900
Apr 5, 2024 14.82 15.84 14.27 15.84 15.84 37,600
Apr 4, 2024 15.45 15.45 14.90 15.10 15.10 10,200
Apr 3, 2024 15.12 15.47 14.82 15.47 15.47 25,400
Apr 2, 2024 15.40 15.51 15.02 15.39 15.39 10,900
Apr 1, 2024 15.40 15.71 15.40 15.40 15.40 3,000
Mar 28, 2024 15.89 15.99 15.31 15.40 15.40 7,000
Mar 27, 2024 15.54 15.73 15.09 15.35 15.35 11,600
Mar 26, 2024 15.27 15.61 15.25 15.38 15.38 59,600
Mar 25, 2024 15.43 15.60 14.77 15.25 15.25 44,300
Mar 22, 2024 16.03 16.03 14.57 15.21 15.21 65,200
Mar 21, 2024 15.57 15.75 14.75 15.21 15.21 49,000
Mar 20, 2024 15.66 15.95 15.65 15.79 15.79 18,100
Mar 19, 2024 15.98 16.00 15.55 15.66 15.66 18,500
Mar 18, 2024 15.99 16.53 15.94 15.99 15.99 81,700
Mar 15, 2024 15.97 16.53 15.60 15.83 15.83 104,000
Mar 14, 2024 15.67 16.04 15.50 15.97 15.97 26,500
Mar 13, 2024 15.36 16.60 15.36 16.00 16.00 37,700
Mar 12, 2024 16.25 16.64 15.88 15.88 15.88 27,300
Mar 11, 2024 17.10 17.10 16.20 16.26 16.26 88,900
Mar 8, 2024 17.78 17.78 17.11 17.11 17.11 20,600
Mar 7, 2024 18.35 18.35 16.44 17.78 17.78 98,500
Mar 6, 2024 18.68 20.18 18.68 18.89 18.89 17,300
Mar 5, 2024 19.42 19.42 18.40 18.44 18.44 4,200
Mar 4, 2024 20.00 20.18 19.30 19.30 19.30 10,500
Mar 1, 2024 19.67 20.00 19.21 20.00 20.00 4,600
Feb 29, 2024 19.31 20.17 19.31 19.73 19.73 19,600
Feb 28, 2024 19.50 20.42 19.36 20.17 20.17 20,600
Feb 27, 2024 19.30 19.77 19.12 19.45 19.45 5,600
Feb 26, 2024 18.50 19.92 18.49 19.02 19.02 16,000
Feb 23, 2024 18.02 18.50 17.67 18.50 18.50 9,800
Feb 22, 2024 17.15 17.75 16.65 17.75 17.75 9,300
Feb 21, 2024 17.08 17.25 16.71 16.71 16.71 7,800
Feb 20, 2024 17.15 17.16 16.00 16.99 16.99 17,400
Feb 16, 2024 17.50 17.55 17.21 17.21 17.21 7,500
Feb 15, 2024 17.55 18.04 17.50 17.50 17.50 10,000
Feb 14, 2024 17.83 18.19 17.76 17.80 17.80 9,000
Feb 13, 2024 18.31 18.31 17.15 17.60 17.60 11,000
Feb 12, 2024 18.58 18.86 18.58 18.58 18.58 3,500
Feb 9, 2024 18.57 18.93 18.34 18.86 18.86 11,600
Feb 8, 2024 18.35 18.35 18.35 18.35 18.35 1,000
Feb 7, 2024 18.99 18.99 18.54 18.76 18.76 3,400
Feb 6, 2024 18.60 19.20 18.24 18.52 18.52 9,400
Feb 5, 2024 19.34 19.45 18.71 18.71 18.71 4,000
Feb 2, 2024 19.43 19.47 18.74 19.47 19.47 12,400
Feb 1, 2024 20.07 20.55 19.52 19.52 19.52 14,600
Jan 31, 2024 20.50 20.55 20.05 20.18 20.18 4,900
Jan 30, 2024 19.59 20.21 19.48 20.14 20.14 16,800
Jan 29, 2024 18.63 19.98 18.03 19.70 19.70 17,300
Jan 26, 2024 18.85 19.50 18.36 18.55 18.55 6,100
Jan 25, 2024 18.84 19.47 18.43 18.88 18.88 11,000
Jan 24, 2024 19.27 19.78 18.57 18.67 18.67 10,600
Jan 23, 2024 18.20 18.90 18.20 18.71 18.71 20,900
Jan 22, 2024 19.11 19.19 17.81 17.99 17.99 44,400
Jan 19, 2024 19.06 19.93 18.13 18.96 18.96 18,700
Jan 18, 2024 20.22 20.25 18.52 19.10 19.10 32,600
Jan 17, 2024 20.19 20.19 18.98 19.83 19.83 16,400
Jan 16, 2024 20.56 20.97 19.87 20.30 20.30 12,900
Jan 12, 2024 20.72 20.72 20.24 20.60 20.60 10,900
Jan 11, 2024 19.42 20.84 18.48 20.50 20.50 47,600
Jan 10, 2024 19.50 19.70 18.94 19.40 19.40 28,900
Jan 9, 2024 17.99 20.19 17.51 19.50 19.50 39,700
Jan 8, 2024 17.23 18.40 17.01 18.20 18.20 19,700
Jan 5, 2024 17.70 17.84 16.83 17.24 17.24 12,800
Jan 4, 2024 17.42 17.95 17.08 17.55 17.55 14,600
Jan 3, 2024 17.80 18.15 17.02 17.99 17.99 23,700
Jan 2, 2024 16.41 19.04 16.41 17.94 17.94 22,700
Dec 29, 2023 15.36 16.88 15.36 16.70 16.70 28,200
Dec 28, 2023 14.03 15.71 14.02 15.30 15.30 27,100
Dec 27, 2023 13.72 14.40 13.61 14.01 14.01 23,100
Dec 26, 2023 14.99 14.99 13.74 13.86 13.86 28,700
Dec 22, 2023 13.88 14.50 13.88 14.40 14.40 17,300
Dec 21, 2023 14.31 14.50 13.04 14.10 14.10 27,700
Dec 20, 2023 1:20 Stock Splits
Dec 20, 2023 12.91 15.00 12.70 14.35 14.35 20,200
Dec 19, 2023 12.00 16.00 12.00 13.80 13.80 44,690
Dec 18, 2023 15.00 15.00 11.40 11.60 11.60 45,325
Dec 15, 2023 14.40 15.00 14.00 15.00 15.00 7,830
Dec 14, 2023 14.40 14.60 14.00 14.40 14.40 5,725
Dec 13, 2023 12.80 14.40 12.80 14.20 14.20 8,285
Dec 12, 2023 13.00 13.40 12.60 13.00 13.00 9,635
Dec 11, 2023 13.00 13.20 12.60 13.00 13.00 7,565
Dec 8, 2023 13.00 13.40 12.80 13.00 13.00 9,130
Dec 7, 2023 12.80 13.00 12.60 12.80 12.80 8,805
Dec 6, 2023 13.20 14.00 12.80 12.80 12.80 5,155
Dec 5, 2023 13.60 13.60 12.80 13.20 13.20 10,155
Dec 4, 2023 13.60 14.40 12.80 13.80 13.80 10,825
Dec 1, 2023 13.60 13.80 12.80 13.40 13.40 12,810
Nov 30, 2023 13.00 13.80 12.60 13.40 13.40 15,085
Nov 29, 2023 13.00 13.80 12.80 12.80 12.80 12,520
Nov 28, 2023 12.40 13.60 12.40 13.00 13.00 5,265
Nov 27, 2023 13.00 13.40 12.60 12.60 12.60 3,245
Nov 24, 2023 13.20 13.60 13.00 13.00 13.00 835

Related Tickers