SCOR

comScore, Inc. Historical Stock Prices

$36.86
*  
0.07
0.19%
Get SCOR Alerts
*Delayed - data as of Jul. 28, 2014  -  Find a broker to begin trading SCOR now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  37  37.19  36.68  36.86 185,361
07/25/2014 36.71 37.18 36.67 36.93 188,208
07/24/2014 36.93 37.726 36.59 37.08 206,505
07/23/2014 37.21 37.21 36.65 36.77 143,973
07/22/2014 37.28 37.52 36.95 37.23 199,358
07/21/2014 36.73 37.32 36.64 36.97 141,129
07/18/2014 36.22 37.06 36.11 37.01 191,814
07/17/2014 36.68 37.02 35.98 36.22 237,829
07/16/2014 37.14 37.2799 36.64 36.81 150,778
07/15/2014 37.04 37.25 36.55 37 165,236
07/14/2014 37.24 37.48 36.99 37.15 140,593
07/11/2014 36.84 37.02 36.35 36.82 140,694
07/10/2014 36.47 37.07 36.34 36.87 163,177
07/09/2014 37.01 37.4 36.57 37.18 269,580
07/08/2014 37.62 37.62 36.11 37 344,765
07/07/2014 38.5 38.82 37.55 37.66 178,652
07/03/2014 38.23 38.98 37.66 38.78 151,349
07/02/2014 37.5 38.28 37.5 37.98 366,203
07/01/2014 37.19 37.57 36.68 37.45 419,103
06/30/2014 35.3 35.71 35.19 35.48 169,650
06/27/2014 35 35.48 34.81 35.34 533,954
06/26/2014 35.32 35.61 34.69 35.16 233,804
06/25/2014 35.03 35.49 35 35.22 211,181
06/24/2014 35.78 36.23 35.25 35.25 275,602
06/23/2014 35.96 36.13 35.64 35.96 126,027
06/20/2014 35.38 35.99 34.97 35.95 334,248
06/19/2014 35.07 35.62 34.92 35.23 113,838
06/18/2014 34.82 35.3 34.82 35.03 137,613
06/17/2014 34.96 35.15 34.58 34.9 327,164
06/16/2014 34.96 35.16 34.81 35.02 343,117
06/13/2014 35.01 35.13 34.51 35.1 152,387
06/12/2014 34.85 35.2 34.58 34.82 310,089
06/11/2014 34.56 35.02 34.35 34.87 238,237
06/10/2014 34.32 35 34.31 34.78 273,648
06/09/2014 33.43 34.5 33.43 34.23 599,072
06/06/2014 32.52 33.34 32.12 33.34 321,458
06/05/2014 31.36 32.33 31.135 32.32 142,392
06/04/2014 30.47 31.29 30.21 31.22 153,975
06/03/2014 30.76 30.95 30.24 30.68 172,378
06/02/2014 31.26 31.525 30.47 30.72 116,635
05/30/2014 31.85 31.85 30.92 31.23 127,811
05/29/2014 32.35 32.4 31.6 31.76 97,855
05/28/2014 32.32 32.49 32 32.34 103,235
05/27/2014 32.74 32.74 32.07 32.34 152,853
05/23/2014 31.69 32.57 31.48 32.56 134,677
05/22/2014 31.06 31.74 31.01 31.62 149,422
05/21/2014 30.96 31.182 30.37 30.84 104,261
05/20/2014 30.97 31.32 30.36 30.88 229,308
05/19/2014 30.72 31.31 30.7 31.06 132,908
05/16/2014 30.82 31.2 30.31 30.92 132,826
05/15/2014 30.94 32.139 30.345 30.83 169,878
05/14/2014 31.77 32.36 31.1 31.19 208,072
05/13/2014 32.51 32.51 31.59 31.81 202,147
05/12/2014 31.39 32.58 31.39 32.49 298,283
05/09/2014 30.76 31.45 30.4 31.36 233,327
05/08/2014 30.96 31.915 30.63 30.96 299,718
05/07/2014 31.48 31.73 30.79 31.12 269,880
05/06/2014 32 32.17 31.2054 31.57 218,241
05/05/2014 31.71 32.46 31.53 32.08 204,947
05/02/2014 31.82 32.25 31.525 31.83 184,659
05/01/2014 31.19 32.2493 30.97 31.63 390,931
04/30/2014 30.76 31.46 30 31.33 345,765
04/29/2014 28.93 31.49 28.92 30.83 542,800
04/28/2014 29.48 29.848 27.41 28.02 324,639
04/25/2014 30.21 30.41 29.41 29.53 232,929
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.

Research Brokers before you trade

Want to trade FX?