comScore, Inc. (SCOR)
NASDAQ: SCOR · Real-Time Price · USD
6.50
+0.08 (1.25%)
At close: Dec 20, 2024, 4:00 PM
6.17
-0.33 (-5.08%)
After-hours: Dec 20, 2024, 7:57 PM EST
comScore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 6.45 | 6.68 | 6.40 | 6.50 | 6.50 | 1.72% | 21,628 |
| Dec 19, 2024 | 7.05 | 7.05 | 6.07 | 6.39 | 6.39 | -5.19% | 34,744 |
| Dec 18, 2024 | 6.82 | 6.82 | 6.60 | 6.74 | 6.74 | -2.88% | 9,910 |
| Dec 17, 2024 | 7.30 | 7.30 | 6.75 | 6.94 | 6.94 | -0.29% | 9,000 |
| Dec 16, 2024 | 7.21 | 7.23 | 6.89 | 6.96 | 6.96 | -1.83% | 16,400 |
| Dec 13, 2024 | 7.20 | 7.20 | 6.78 | 7.09 | 7.09 | - | 14,543 |
| Dec 12, 2024 | 7.55 | 7.67 | 6.90 | 7.09 | 7.09 | -7.92% | 31,204 |
| Dec 11, 2024 | 7.60 | 7.72 | 7.41 | 7.70 | 7.70 | 2.26% | 8,700 |
| Dec 10, 2024 | 7.56 | 7.68 | 7.35 | 7.53 | 7.53 | -2.59% | 13,800 |
| Dec 9, 2024 | 7.42 | 7.74 | 7.42 | 7.73 | 7.73 | 4.18% | 5,800 |
| Dec 6, 2024 | 7.33 | 7.69 | 7.32 | 7.42 | 7.42 | -2.88% | 15,900 |
| Dec 5, 2024 | 7.81 | 7.99 | 7.48 | 7.64 | 7.64 | -1.93% | 8,014 |
| Dec 4, 2024 | 7.95 | 8.10 | 7.75 | 7.79 | 7.79 | 0.26% | 11,700 |
| Dec 3, 2024 | 7.97 | 8.07 | 7.76 | 7.77 | 7.77 | -3.60% | 14,441 |
| Dec 2, 2024 | 8.41 | 8.41 | 7.59 | 8.06 | 8.06 | -3.82% | 21,806 |
| Nov 29, 2024 | 8.22 | 8.69 | 8.06 | 8.38 | 8.38 | 1.58% | 15,142 |
| Nov 27, 2024 | 7.57 | 8.75 | 7.52 | 8.25 | 8.25 | 4.96% | 44,300 |
| Nov 26, 2024 | 7.71 | 7.98 | 7.63 | 7.86 | 7.86 | 0.38% | 13,400 |
| Nov 25, 2024 | 7.77 | 8.00 | 7.63 | 7.83 | 7.83 | 3.16% | 18,900 |
| Nov 22, 2024 | 7.69 | 7.88 | 7.53 | 7.59 | 7.59 | -0.78% | 13,000 |
| Nov 21, 2024 | 7.44 | 7.65 | 6.96 | 7.65 | 7.65 | 4.37% | 26,503 |
| Nov 20, 2024 | 7.32 | 7.49 | 7.32 | 7.33 | 7.33 | -0.27% | 13,200 |
| Nov 19, 2024 | 7.32 | 7.69 | 7.32 | 7.35 | 7.35 | 0.41% | 21,800 |
| 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% | 37,700 |
| Nov 4, 2024 | 5.29 | 5.67 | 5.28 | 5.28 | 5.28 | -2.40% | 19,900 |
| Nov 1, 2024 | 5.62 | 5.62 | 5.40 | 5.41 | 5.41 | -1.64% | 5,500 |
| 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% | 9,800 |
| Oct 29, 2024 | 5.91 | 6.22 | 5.80 | 5.80 | 5.80 | -5.54% | 12,700 |
| Oct 28, 2024 | 6.25 | 6.39 | 6.05 | 6.14 | 6.14 | 1.15% | 11,600 |
| Oct 25, 2024 | 5.98 | 6.49 | 5.47 | 6.07 | 6.07 | 5.02% | 19,800 |
| Oct 24, 2024 | 6.05 | 6.60 | 5.17 | 5.78 | 5.78 | -10.11% | 79,342 |
| Oct 23, 2024 | 6.20 | 6.43 | 6.20 | 6.43 | 6.43 | 3.71% | 1,500 |
| 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% | 7,500 |
| Oct 16, 2024 | 6.63 | 6.88 | 6.60 | 6.75 | 6.75 | -0.44% | 9,100 |
| 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% | 20,900 |
| Oct 10, 2024 | 6.52 | 6.94 | 6.52 | 6.64 | 6.64 | -2.92% | 8,900 |
| Oct 9, 2024 | 6.62 | 6.98 | 6.61 | 6.84 | 6.84 | 2.40% | 11,400 |
| 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% | 11,800 |
| 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 | -0.45% | 14,143 |
| Oct 2, 2024 | 6.89 | 6.93 | 6.65 | 6.67 | 6.67 | -3.89% | 3,300 |
| Oct 1, 2024 | 6.94 | 7.08 | 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% | 24,000 |
| Sep 25, 2024 | 6.94 | 7.74 | 6.94 | 7.21 | 7.21 | 2.71% | 46,300 |
| 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% | 22,800 |
| 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% | 19,500 |
| Sep 16, 2024 | 6.95 | 7.31 | 6.60 | 6.60 | 6.60 | -4.35% | 34,000 |
| Sep 13, 2024 | 6.89 | 7.06 | 6.65 | 6.90 | 6.90 | -0.14% | 35,100 |
| Sep 12, 2024 | 6.73 | 7.29 | 6.73 | 6.91 | 6.91 | 6.31% | 37,005 |
| 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% | 4,400 |
| 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% | 4,100 |
| 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 | 7.04 | 7.13 | 7.13 | - | 2,700 |
| Aug 23, 2024 | 7.17 | 7.25 | 6.96 | 7.13 | 7.13 | 0.56% | 11,500 |
| 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 | 4.65% | 35,500 |
| Aug 20, 2024 | 7.26 | 7.27 | 6.70 | 6.88 | 6.88 | -2.96% | 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% | 21,700 |
| 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% | 24,200 |
| 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% | 121,700 |
| 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% | 3,300 |