S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
comScore Inc (SCOR)
comScore Inc (SCOR) Historical

SCOR comScore Inc

14.47

0.40 (2.84%)

After Hours

Last Updated: 15:30:00

Delayed by 15 minutes

SCOR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 06 2024	14.07	-0.33	-2.29%	14.85	14.93	14.07	5,234
May 03 2024	14.40	0.71	5.19%	13.90	14.70	13.90	5,789
May 02 2024	13.69	-0.26	-1.86%	14.01	14.161	13.69	8,850
May 01 2024	13.95	0.13	0.94%	13.75	14.1524	13.75	3,099
Apr 30 2024	13.82	-0.03	-0.22%	13.81	14.13	13.61	8,695
Apr 29 2024	13.85	-0.10	-0.72%	13.95	14.23	13.395	13,393
Apr 26 2024	13.95	0.03	0.22%	13.76	14.37	13.76	9,041
Apr 25 2024	13.92	-0.56	-3.87%	14.51	14.99	13.82	7,068
Apr 24 2024	14.48	-0.28	-1.90%	14.78	14.78	14.13	13,612
Apr 23 2024	14.76	0.04	0.27%	14.63	15.12	14.32	24,873
Apr 22 2024	14.72	0.27	1.87%	14.36	14.78	13.77	34,746
Apr 19 2024	14.45	-0.82	-5.37%	15.24	15.24	14.22	12,688
Apr 18 2024	15.27	0.53	3.60%	14.85	15.27	14.755	14,519
Apr 17 2024	14.74	-0.29	-1.93%	15.15	15.40	14.58	9,832
Apr 16 2024	15.03	-0.11	-0.73%	15.05	15.38	14.7953	8,341
Apr 15 2024	15.14	-0.81	-5.08%	15.70	15.90	15.0725	8,595
Apr 12 2024	15.95	-0.04	-0.25%	16.02	16.11	14.71	22,431
Apr 11 2024	15.99	0.03	0.16%	15.95	16.09	15.50	7,809
Apr 10 2024	15.965	0.02	0.09%	15.81	15.965	15.2247	12,870
Apr 09 2024	15.95	-0.14	-0.87%	16.03	16.27	15.675	14,813
Apr 08 2024	16.09	0.25	1.58%	15.84	16.405	15.65	19,904
Apr 05 2024	15.84	0.74	4.90%	15.03	15.84	14.27	37,551
Apr 04 2024	15.10	-0.37	-2.39%	15.44	15.45	14.90	10,201
Apr 03 2024	15.47	0.08	0.52%	15.29	15.47	14.82	25,419
Apr 02 2024	15.39	-0.01	-0.06%	15.40	15.51	15.02	10,914
Apr 01 2024	15.40	0.00	0.00%	15.40	15.705	15.40	2,956
Mar 28 2024	15.40	0.05	0.33%	15.35	15.99	15.31	7,047
Mar 27 2024	15.35	-0.03	-0.20%	15.40	15.73	15.0901	11,647
Mar 26 2024	15.38	0.13	0.85%	15.20	15.61	15.20	59,611
Mar 25 2024	15.25	0.04	0.26%	15.43	15.60	14.77	44,341
Mar 22 2024	15.21	0.00	0.00%	15.22	16.0345	14.57	65,203
Mar 21 2024	15.21	-0.58	-3.67%	15.79	15.79	14.752	48,965
Mar 20 2024	15.79	0.13	0.83%	15.66	15.95	15.52	18,068
Mar 19 2024	15.66	-0.33	-2.06%	15.98	16.00	15.55	18,474
Mar 18 2024	15.99	0.16	1.01%	15.99	16.53	15.94	81,709
Mar 15 2024	15.83	-0.14	-0.88%	15.97	16.5299	15.60	104,045
Mar 14 2024	15.97	-0.03	-0.19%	15.67	16.04	15.50	26,465
Mar 13 2024	16.00	0.12	0.76%	15.36	16.60	15.36	37,728
Mar 12 2024	15.88	-0.38	-2.34%	16.50	16.64	15.88	27,349
Mar 11 2024	16.26	-0.85	-4.97%	17.10	17.10	16.20	88,872
Mar 08 2024	17.11	-0.67	-3.77%	17.78	17.78	17.11	20,572
Mar 07 2024	17.78	-1.11	-5.88%	18.35	18.35	16.44	98,597
Mar 06 2024	18.89	0.45	2.44%	18.68	20.185	18.68	17,296
Mar 05 2024	18.44	-0.86	-4.46%	19.33	19.78	18.40	4,248
Mar 04 2024	19.30	-0.70	-3.50%	20.00	20.18	19.30	10,493
Mar 01 2024	20.00	0.27	1.37%	19.70	20.00	19.2083	4,610
Feb 29 2024	19.73	-0.44	-2.18%	19.31	20.1665	19.31	19,638
Feb 28 2024	20.17	0.72	3.70%	19.43	20.415	19.36	20,561
Feb 27 2024	19.45	0.43	2.26%	19.30	19.7731	19.12	5,550
Feb 26 2024	19.02	0.52	2.81%	18.50	19.92	18.49	15,981
Feb 23 2024	18.50	0.75	4.23%	17.75	18.50	17.67	9,763
Feb 22 2024	17.75	1.04	6.22%	17.15	17.75	16.65	9,331
Feb 21 2024	16.71	-0.28	-1.62%	17.08	17.25	16.71	7,804
Feb 20 2024	16.985	-0.23	-1.31%	17.15	17.16	16.00	17,422
Feb 16 2024	17.21	-0.29	-1.66%	17.24	17.55	17.21	7,478
Feb 15 2024	17.50	-0.30	-1.69%	17.31	18.04	17.31	10,027
Feb 14 2024	17.80	0.20	1.14%	17.72	18.19	17.72	8,965
Feb 13 2024	17.60	-0.98	-5.27%	18.31	18.70	17.15	11,042
Feb 12 2024	18.58	-0.28	-1.48%	18.58	18.86	18.54	3,508
Feb 09 2024	18.86	0.51	2.78%	18.40	18.93	18.24	11,596
Feb 08 2024	18.35	-0.41	-2.19%	18.76	18.76	18.35	737
Feb 07 2024	18.76	0.24	1.30%	18.56	18.9899	18.5384	3,403

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions