comScore, Inc. (SCOR)
NASDAQ: SCOR · Real-Time Price · USD
7.33
+0.01 (0.14%)
Nov 20, 2024, 4:00 PM EST - Market closed
comScore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 7.32 | 7.49 | 7.32 | 7.33 | 7.33 | -0.27% | 13,190 |
| Nov 19, 2024 | 7.32 | 7.69 | 7.32 | 7.35 | 7.35 | 0.41% | 21,766 |
| Nov 18, 2024 | 7.24 | 7.54 | 7.13 | 7.32 | 7.32 | 0.55% | 29,102 |
| Nov 15, 2024 | 7.71 | 8.00 | 7.04 | 7.28 | 7.28 | -7.61% | 28,738 |
| Nov 14, 2024 | 7.59 | 8.99 | 7.52 | 7.88 | 7.88 | 4.79% | 176,737 |
| Nov 13, 2024 | 5.41 | 7.70 | 5.41 | 7.52 | 7.52 | 41.09% | 218,931 |
| Nov 12, 2024 | 5.46 | 5.65 | 5.17 | 5.33 | 5.33 | 0.76% | 31,361 |
| Nov 11, 2024 | 5.69 | 5.97 | 5.16 | 5.29 | 5.29 | -5.03% | 16,942 |
| Nov 8, 2024 | 5.75 | 6.08 | 5.50 | 5.57 | 5.57 | 0.36% | 9,684 |
| Nov 7, 2024 | 5.15 | 6.22 | 5.12 | 5.55 | 5.55 | 5.11% | 34,906 |
| Nov 6, 2024 | 5.30 | 5.35 | 4.98 | 5.28 | 5.28 | 6.45% | 9,917 |
| Nov 5, 2024 | 5.29 | 5.42 | 4.89 | 4.96 | 4.96 | -6.06% | 37,682 |
| Nov 4, 2024 | 5.29 | 5.67 | 5.28 | 5.28 | 5.28 | -2.40% | 19,857 |
| Nov 1, 2024 | 5.62 | 5.62 | 5.40 | 5.41 | 5.41 | -1.64% | 5,491 |
| Oct 31, 2024 | 5.71 | 5.89 | 5.39 | 5.50 | 5.50 | -0.36% | 7,611 |
| Oct 30, 2024 | 5.81 | 6.29 | 5.32 | 5.52 | 5.52 | -4.83% | 9,790 |
| Oct 29, 2024 | 5.91 | 6.22 | 5.80 | 5.80 | 5.80 | -5.54% | 12,695 |
| Oct 28, 2024 | 6.25 | 6.39 | 6.05 | 6.14 | 6.14 | 1.15% | 11,570 |
| Oct 25, 2024 | 5.98 | 6.49 | 5.47 | 6.07 | 6.07 | 5.00% | 19,770 |
| Oct 24, 2024 | 6.05 | 6.60 | 5.17 | 5.78 | 5.78 | -10.16% | 79,342 |
| Oct 23, 2024 | 6.20 | 6.44 | 6.20 | 6.44 | 6.44 | 3.79% | 1,481 |
| Oct 22, 2024 | 6.62 | 6.62 | 6.14 | 6.20 | 6.20 | -4.62% | 20,283 |
| Oct 21, 2024 | 6.35 | 6.68 | 6.34 | 6.50 | 6.50 | 1.56% | 3,320 |
| Oct 18, 2024 | 6.54 | 6.54 | 6.40 | 6.40 | 6.40 | -2.44% | 1,638 |
| Oct 17, 2024 | 6.67 | 6.87 | 6.56 | 6.56 | 6.56 | -2.81% | 7,494 |
| Oct 16, 2024 | 6.63 | 6.88 | 6.60 | 6.75 | 6.75 | -0.44% | 9,067 |
| Oct 15, 2024 | 6.73 | 6.79 | 6.47 | 6.78 | 6.78 | 0.30% | 6,202 |
| Oct 14, 2024 | 6.63 | 6.84 | 6.63 | 6.76 | 6.76 | - | 12,421 |
| Oct 11, 2024 | 6.72 | 6.93 | 6.70 | 6.76 | 6.76 | 1.81% | 20,892 |
| Oct 10, 2024 | 6.52 | 6.94 | 6.52 | 6.64 | 6.64 | -2.92% | 8,856 |
| Oct 9, 2024 | 6.62 | 6.98 | 6.61 | 6.84 | 6.84 | 2.40% | 11,377 |
| Oct 8, 2024 | 6.86 | 6.93 | 6.60 | 6.68 | 6.68 | -2.91% | 8,033 |
| Oct 7, 2024 | 6.92 | 6.98 | 6.65 | 6.88 | 6.88 | -1.01% | 11,794 |
| Oct 4, 2024 | 6.75 | 6.95 | 6.62 | 6.95 | 6.95 | 4.67% | 6,541 |
| Oct 3, 2024 | 6.85 | 6.97 | 6.59 | 6.64 | 6.64 | -0.38% | 14,143 |
| Oct 2, 2024 | 6.89 | 6.93 | 6.65 | 6.67 | 6.67 | -3.96% | 3,273 |
| Oct 1, 2024 | 6.94 | 7.09 | 6.79 | 6.94 | 6.94 | 2.21% | 13,138 |
| Sep 30, 2024 | 6.91 | 7.07 | 6.68 | 6.79 | 6.79 | -3.55% | 20,619 |
| Sep 27, 2024 | 7.27 | 7.27 | 6.92 | 7.04 | 7.04 | -1.40% | 10,302 |
| Sep 26, 2024 | 7.36 | 7.36 | 6.96 | 7.14 | 7.14 | -0.97% | 23,978 |
| Sep 25, 2024 | 6.94 | 7.74 | 6.94 | 7.21 | 7.21 | 2.71% | 46,281 |
| Sep 24, 2024 | 6.49 | 7.09 | 6.49 | 7.02 | 7.02 | 8.00% | 18,814 |
| Sep 23, 2024 | 6.67 | 6.86 | 6.12 | 6.50 | 6.50 | -2.40% | 41,523 |
| Sep 20, 2024 | 6.68 | 6.91 | 6.37 | 6.66 | 6.66 | -2.06% | 22,762 |
| Sep 19, 2024 | 7.00 | 7.07 | 6.69 | 6.80 | 6.80 | -0.44% | 8,554 |
| Sep 18, 2024 | 7.21 | 7.49 | 6.72 | 6.83 | 6.83 | -5.27% | 22,906 |
| Sep 17, 2024 | 6.80 | 7.22 | 6.80 | 7.21 | 7.21 | 9.24% | 19,486 |
| Sep 16, 2024 | 6.95 | 7.31 | 6.60 | 6.60 | 6.60 | -4.35% | 33,991 |
| Sep 13, 2024 | 6.89 | 7.06 | 6.65 | 6.90 | 6.90 | -0.14% | 35,072 |
| Sep 12, 2024 | 6.73 | 7.29 | 6.73 | 6.91 | 6.91 | 6.31% | 36,937 |
| Sep 11, 2024 | 6.62 | 6.85 | 6.45 | 6.50 | 6.50 | 0.78% | 23,227 |
| Sep 10, 2024 | 6.82 | 6.82 | 6.45 | 6.45 | 6.45 | -3.30% | 4,371 |
| Sep 9, 2024 | 6.79 | 7.00 | 6.31 | 6.67 | 6.67 | -1.04% | 8,424 |
| Sep 6, 2024 | 7.00 | 7.00 | 6.54 | 6.74 | 6.74 | -5.73% | 14,133 |
| Sep 5, 2024 | 7.06 | 7.24 | 6.81 | 7.15 | 7.15 | 5.61% | 2,839 |
| Sep 4, 2024 | 7.01 | 7.04 | 6.60 | 6.77 | 6.77 | -3.42% | 4,063 |
| Sep 3, 2024 | 7.23 | 7.23 | 7.01 | 7.01 | 7.01 | -2.23% | 3,439 |
| Aug 30, 2024 | 6.95 | 7.31 | 6.95 | 7.17 | 7.17 | 2.28% | 1,614 |
| Aug 29, 2024 | 6.88 | 7.20 | 6.60 | 7.01 | 7.01 | 4.47% | 37,050 |
| Aug 28, 2024 | 7.16 | 7.43 | 6.71 | 6.71 | 6.71 | -4.28% | 26,529 |
| Aug 27, 2024 | 7.15 | 7.20 | 7.00 | 7.01 | 7.01 | -1.68% | 7,205 |
| Aug 26, 2024 | 7.14 | 7.41 | 7.05 | 7.13 | 7.13 | - | 2,657 |
| Aug 23, 2024 | 7.17 | 7.25 | 6.96 | 7.13 | 7.13 | 0.56% | 11,460 |
| Aug 22, 2024 | 7.25 | 7.36 | 6.90 | 7.09 | 7.09 | -1.53% | 35,946 |
| Aug 21, 2024 | 6.90 | 7.51 | 6.40 | 7.20 | 7.20 | 4.73% | 35,499 |
| Aug 20, 2024 | 7.26 | 7.27 | 6.70 | 6.88 | 6.88 | -3.03% | 32,108 |
| Aug 19, 2024 | 7.74 | 7.89 | 7.08 | 7.09 | 7.09 | -9.80% | 12,743 |
| Aug 16, 2024 | 7.71 | 7.99 | 7.71 | 7.86 | 7.86 | 1.81% | 3,442 |
| Aug 15, 2024 | 7.56 | 8.15 | 7.56 | 7.72 | 7.72 | 2.39% | 21,697 |
| Aug 14, 2024 | 7.26 | 7.74 | 7.18 | 7.54 | 7.54 | 4.72% | 20,713 |
| Aug 13, 2024 | 7.30 | 7.57 | 7.03 | 7.20 | 7.20 | -1.23% | 31,515 |
| Aug 12, 2024 | 7.50 | 8.03 | 7.15 | 7.29 | 7.29 | -2.67% | 14,713 |
| Aug 9, 2024 | 8.42 | 8.42 | 7.11 | 7.49 | 7.49 | -6.49% | 24,184 |
| Aug 8, 2024 | 8.03 | 8.64 | 7.67 | 8.01 | 8.01 | -0.37% | 18,233 |
| Aug 7, 2024 | 11.10 | 11.10 | 7.33 | 8.04 | 8.04 | -33.11% | 121,680 |
| Aug 6, 2024 | 13.00 | 14.00 | 11.90 | 12.02 | 12.02 | -7.18% | 62,310 |
| Aug 5, 2024 | 11.15 | 13.06 | 11.15 | 12.95 | 12.95 | 7.92% | 25,026 |
| Aug 2, 2024 | 13.18 | 13.18 | 11.93 | 12.00 | 12.00 | -10.85% | 47,430 |
| Aug 1, 2024 | 14.05 | 14.05 | 13.21 | 13.46 | 13.46 | -3.79% | 3,267 |
| Jul 31, 2024 | 14.04 | 14.38 | 13.30 | 13.99 | 13.99 | - | 99,586 |
| Jul 30, 2024 | 14.20 | 15.31 | 13.99 | 13.99 | 13.99 | -0.07% | 14,772 |
| Jul 29, 2024 | 14.49 | 14.83 | 13.80 | 14.00 | 14.00 | -1.48% | 11,847 |
| Jul 26, 2024 | 14.47 | 14.88 | 14.00 | 14.21 | 14.21 | 0.64% | 19,437 |
| Jul 25, 2024 | 13.70 | 14.26 | 13.70 | 14.12 | 14.12 | -0.07% | 9,978 |
| Jul 24, 2024 | 14.35 | 14.35 | 13.80 | 14.13 | 14.13 | -0.28% | 8,946 |
| Jul 23, 2024 | 14.00 | 14.24 | 13.87 | 14.17 | 14.17 | -0.77% | 2,109 |
| Jul 22, 2024 | 13.76 | 14.30 | 13.38 | 14.28 | 14.28 | 3.78% | 20,150 |
| Jul 19, 2024 | 14.49 | 14.49 | 13.76 | 13.76 | 13.76 | -1.43% | 6,206 |
| Jul 18, 2024 | 14.27 | 14.60 | 13.70 | 13.96 | 13.96 | 0.43% | 24,803 |
| Jul 17, 2024 | 13.75 | 14.35 | 13.55 | 13.90 | 13.90 | 2.13% | 6,611 |
| Jul 16, 2024 | 13.15 | 13.61 | 12.91 | 13.61 | 13.61 | 2.48% | 1,981 |
| Jul 15, 2024 | 13.32 | 13.32 | 12.93 | 13.28 | 13.28 | 2.15% | 5,210 |
| Jul 12, 2024 | 13.40 | 13.63 | 12.84 | 13.00 | 13.00 | -5.52% | 5,732 |
| Jul 11, 2024 | 13.84 | 13.84 | 13.43 | 13.76 | 13.76 | 1.55% | 5,989 |
| Jul 10, 2024 | 13.24 | 13.88 | 13.24 | 13.55 | 13.55 | 3.91% | 3,498 |
| Jul 9, 2024 | 12.59 | 13.17 | 12.36 | 13.04 | 13.04 | 4.82% | 14,328 |
| Jul 8, 2024 | 12.53 | 12.76 | 12.39 | 12.44 | 12.44 | -1.89% | 19,900 |
| Jul 5, 2024 | 12.70 | 13.20 | 12.68 | 12.68 | 12.68 | -3.57% | 5,860 |
| Jul 3, 2024 | 14.59 | 14.59 | 13.15 | 13.15 | 13.15 | -6.21% | 8,211 |
| Jul 2, 2024 | 14.29 | 14.63 | 14.02 | 14.02 | 14.02 | -3.11% | 5,407 |