Financial News

Comscore Inc (NQ: SCOR )

6.800 -0.030 (-0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 19, 2024 7.000 7.074 6.690 6.800 8,552 -0.03(-0.44%)
Sep 18, 2024 7.210 7.490 6.720 6.830 22,906 -0.38(-5.27%)
Sep 17, 2024 6.800 7.220 6.800 7.210 19,486 +0.61(+9.24%)
Sep 16, 2024 6.949 7.305 6.600 6.600 33,991 -0.30(-4.35%)
Sep 13, 2024 6.890 7.060 6.650 6.900 35,072 -0.01(-0.14%)
Sep 12, 2024 6.730 7.294 6.730 6.910 36,937 +0.41(+6.31%)
Sep 11, 2024 6.620 6.850 6.450 6.500 23,227 +0.05(+0.78%)
Sep 10, 2024 6.815 6.815 6.450 6.450 4,371 -0.22(-3.30%)
Sep 09, 2024 6.790 6.997 6.310 6.670 8,424 -0.07(-1.04%)
Sep 06, 2024 7.000 7.000 6.540 6.740 14,133 -0.41(-5.73%)
Sep 05, 2024 7.050 7.240 6.810 7.150 2,839 +0.38(+5.61%)
Sep 04, 2024 7.010 7.040 6.600 6.770 4,064 -0.24(-3.42%)
Sep 03, 2024 7.230 7.230 7.010 7.010 3,439 -0.16(-2.23%)
Aug 30, 2024 6.950 7.310 6.950 7.170 1,614 +0.16(+2.28%)
Aug 29, 2024 6.880 7.200 6.600 7.010 37,050 +0.30(+4.47%)
Aug 28, 2024 7.160 7.430 6.710 6.710 26,529 -0.30(-4.28%)
Aug 27, 2024 7.150 7.200 7.000 7.010 7,205 -0.12(-1.68%)
Aug 26, 2024 7.140 7.406 7.045 7.130 2,657 +0.00(+0.00%)
Aug 23, 2024 7.170 7.250 6.955 7.130 11,460 +0.04(+0.56%)
Aug 22, 2024 7.250 7.355 6.900 7.090 35,946 -0.11(-1.53%)
Aug 21, 2024 6.900 7.510 6.400 7.200 35,499 +0.33(+4.73%)
Aug 20, 2024 7.260 7.270 6.700 6.875 32,108 -0.21(-3.03%)
Aug 19, 2024 7.740 7.894 7.080 7.090 12,743 -0.77(-9.80%)
Aug 16, 2024 7.710 7.990 7.710 7.860 3,442 +0.14(+1.81%)
Aug 15, 2024 7.560 8.148 7.560 7.720 21,697 +0.18(+2.39%)
Aug 14, 2024 7.260 7.740 7.180 7.540 20,713 +0.34(+4.72%)
Aug 13, 2024 7.300 7.565 7.030 7.200 31,515 -0.09(-1.23%)
Aug 12, 2024 7.500 8.030 7.150 7.290 14,711 -0.20(-2.67%)
Aug 09, 2024 8.420 8.420 7.110 7.490 24,184 -0.52(-6.49%)
Aug 08, 2024 8.030 8.640 7.670 8.010 18,233 -0.03(-0.37%)
Aug 07, 2024 11.10 11.10 7.330 8.040 121,655 -3.98(-33.11%)
Aug 06, 2024 13.00 14.00 11.90 12.02 62,310 -0.93(-7.18%)
Aug 05, 2024 11.15 13.06 11.15 12.95 25,026 +0.95(+7.92%)
Aug 02, 2024 13.18 13.18 11.93 12.00 47,430 -1.46(-10.85%)
Aug 01, 2024 14.05 14.05 13.21 13.46 3,262 -0.53(-3.79%)
Jul 31, 2024 14.04 14.38 13.30 13.99 99,586 +0.00(+0.00%)
Jul 30, 2024 14.20 15.31 13.99 13.99 14,772 -0.01(-0.07%)
Jul 29, 2024 14.49 14.83 13.80 14.00 11,847 -0.21(-1.48%)
Jul 26, 2024 14.47 14.88 14.00 14.21 19,437 +0.09(+0.64%)
Jul 25, 2024 13.70 14.26 13.70 14.12 9,978 -0.01(-0.07%)
Jul 24, 2024 14.35 14.35 13.80 14.13 8,946 -0.04(-0.28%)
Jul 23, 2024 14.00 14.24 13.87 14.17 2,109 -0.11(-0.77%)
Jul 22, 2024 13.76 14.30 13.38 14.28 20,150 +0.52(+3.78%)
Jul 19, 2024 14.49 14.49 13.76 13.76 6,206 -0.20(-1.43%)
Jul 18, 2024 14.27 14.60 13.70 13.96 24,803 +0.06(+0.43%)
Jul 17, 2024 13.75 14.35 13.55 13.90 6,611 +0.29(+2.13%)
Jul 16, 2024 13.15 13.61 12.91 13.61 1,981 +0.33(+2.48%)
Jul 15, 2024 13.32 13.32 12.93 13.28 5,210 +0.28(+2.15%)
Jul 12, 2024 13.40 13.63 12.84 13.00 5,732 -0.76(-5.52%)
Jul 11, 2024 13.84 13.84 13.43 13.76 5,989 +0.21(+1.55%)
Jul 10, 2024 13.24 13.88 13.24 13.55 3,498 +0.51(+3.91%)
Jul 09, 2024 12.59 13.17 12.36 13.04 14,328 +0.60(+4.82%)
Jul 08, 2024 12.53 12.76 12.39 12.44 19,900 -0.24(-1.89%)
Jul 05, 2024 12.70 13.20 12.68 12.68 5,860 -0.47(-3.57%)
Jul 03, 2024 14.59 14.59 13.15 13.15 8,211 -0.87(-6.21%)
Jul 02, 2024 14.29 14.62 14.02 14.02 5,407 -0.45(-3.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback