Home > Quotes > SCOR > Historical Prices
SCOR

comScore, Inc. Historical Stock Prices

$20.57
*  
0.32
  negative  
1.58%
Get SCOR Alerts
*Delayed - data as of May 20, 2013 13:05 ET 
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
View:    SCOR Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
13:05  20.12  20.76  20  20.57 325,892
05/17/2013 19.64 20.25 19.64 20.25 326,033
05/16/2013 19.11 19.8299 19.11 19.5 158,213
05/15/2013 19.05 19.2 19.05 19.2 152,962
05/14/2013 18.98 19.25 18.98 19.15 254,920
05/13/2013 18.89 19.04 18.89 18.98 90,955
05/10/2013 19 19.05 18.8 18.97 125,664
05/09/2013 18.94 19.1 18.86 18.92 82,494
05/08/2013 18.93 19.0899 18.85 19.01 199,308
05/07/2013 18.92 19.1 18.92 19.03 484,469
05/06/2013 19 19.16 18.831 18.9 426,041
05/03/2013 17.1 19.78 17.1 18.98 1,056,786
05/02/2013 15.79 16.06 15.78 15.94 94,633
05/01/2013 16.07 16.07 15.62 15.67 299,677
04/30/2013 16.19 16.22 16.08 16.17 51,457
04/29/2013 16.16 16.27 16.07 16.2 67,938
04/26/2013 16.59 16.59 16.04 16.15 99,658
04/25/2013 16.12 16.73 16.12 16.57 65,571
04/24/2013 15.9 16.08 15.76 16.03 180,362
04/23/2013 15.72 15.97 15.7 15.96 70,055
04/22/2013 15.74 15.92 15.25 15.7 45,251
04/19/2013 15.82 15.8584 15.7 15.77 102,979
04/18/2013 16.11 16.1475 15.68 15.82 41,355
04/17/2013 16.28 16.29 15.88 16.11 126,255
04/16/2013 16.23 16.48 16.03 16.44 65,751
04/15/2013 16.68 16.68 15.94 16.1 141,512
04/12/2013 16.86 16.91 16.63 16.71 44,600
04/11/2013 16.76 17.15 16.76 16.95 66,218
04/10/2013 16.26 16.83 16.22 16.81 105,615
04/09/2013 16.28 16.44 16.11 16.27 105,210
04/08/2013 16.34 16.34 15.87 16.2 119,740
04/05/2013 16.14 16.47 16.1 16.24 54,548
04/04/2013 16.35 16.43 16.13 16.43 39,262
04/03/2013 16.67 16.68 16.28 16.29 69,311
04/02/2013 16.56 16.92 16.43 16.69 85,111
04/01/2013 16.81 16.81 16.28 16.46 102,403
03/28/2013 17.01 17.01 16.69 16.78 61,367
03/27/2013 16.83 17.07 16.5 16.94 62,825
03/26/2013 17.05 17.05 16.77 16.98 46,556
03/25/2013 17.01 17.08 16.77 16.96 71,549
03/22/2013 16.91 17.13 16.84 17.13 76,039
03/21/2013 16.85 16.94 16.73 16.86 60,634
03/20/2013 16.99 16.99 16.52 16.9 134,929
03/19/2013 17.23 17.33 16.92 16.97 58,486
03/18/2013 17.18 17.33 16.92 17.24 67,706
03/15/2013 17.25 17.39 17.04 17.34 151,070
03/14/2013 17.11 17.39 16.99 17.21 81,680
03/13/2013 17.09 17.1623 16.87 17.09 76,440
03/12/2013 17.25 17.25 16.94 17.08 76,932
03/11/2013 17.34 17.34 17.09 17.27 94,547
03/08/2013 17.24 18.04 16.9 17.44 165,484
03/07/2013 16.59 16.95 16.5 16.95 123,752
03/06/2013 17.06 17.06 16.48 16.62 197,463
03/05/2013 16.41 16.97 16.41 16.84 235,148
03/04/2013 16.07 16.43 15.94 16.38 132,343
03/01/2013 15.79 16.25 15.755 16.18 187,278
02/28/2013 15.77 16.16 15.77 15.94 94,673
02/27/2013 15.93 16.04 15.49 15.86 157,354
02/26/2013 15.84 16.02 15.43 16.01 295,216
02/25/2013 16 16.34 15.92 15.99 284,900
02/22/2013 15.51 16.03 15.38 16 287,305
02/21/2013 15.49 15.53 15.34 15.43 130,611
02/20/2013 15.85 15.95 15.51 15.52 140,095
02/19/2013 16.2 16.25 15.8 15.875 347,876
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.