SCOR

comScore, Inc. Historical Stock Prices

$38.61
*  
0.10
0.26%
Get SCOR Alerts
*Delayed - data as of Sep. 17, 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: 1 Year, From 17-SEP-2013 TO 17-SEP-2014

Date Open High Low Close / Last Volume
16:00  38.79  38.95  38.39  38.61 116,393
09/17/2014 38.79 38.95 38.39 38.61 116,978
09/16/2014 38.35 38.85 38.08 38.71 156,535
09/15/2014 39.22 39.36 38.27 38.48 151,480
09/12/2014 38.87 39.44 38.55 39.34 214,401
09/11/2014 38.05 38.93 38.05 38.78 158,601
09/10/2014 38.43 38.83 37.96 38.33 182,046
09/09/2014 38.93 38.93 38.43 38.6 136,261
09/08/2014 38.61 39.08 38.42 38.93 101,222
09/05/2014 38.59 38.91 38.205 38.57 115,164
09/04/2014 39.12 39.32 38.55 38.71 182,755
09/03/2014 39.4 39.5 38.87 39.21 174,777
09/02/2014 38.28 39.495 38.01 39.31 165,786
08/29/2014 38.26 38.54 37.91 38.31 111,930
08/28/2014 38.49 38.58 38.15 38.26 85,384
08/27/2014 38.61 39 38.26 38.66 93,330
08/26/2014 38.35 38.89 38.11 38.57 129,602
08/25/2014 38.96 38.97 38.15 38.35 91,461
08/22/2014 38.36 39.25 38.04 38.72 137,554
08/21/2014 38.49 38.69 37.81 38.5 95,540
08/20/2014 39.25 39.25 38.23 38.41 155,924
08/19/2014 39.32 39.7 39.18 39.43 207,244
08/18/2014 39.41 39.64 39.11 39.43 204,552
08/15/2014 39.06 39.32 38.67 39.19 347,937
08/14/2014 37.78 38.85 37.77 38.67 262,194
08/13/2014 36.63 37.74 36.33 37.74 168,764
08/12/2014 37.11 37.17 36.09 36.59 332,822
08/11/2014 36.85 37.51 36.51 37.2 260,887
08/08/2014 36.82 37.05 36.01 36.79 387,312
08/07/2014 37.17 37.17 36.31 36.8 270,507
08/06/2014 37.36 37.745 36.56 37.12 346,500
08/05/2014 38.26 39.78 36.91 37.72 341,746
08/04/2014 36.46 37.445 36.22 37.24 302,938
08/01/2014 36.21 36.395 35.38 36.21 233,833
07/31/2014 37.17 37.29 36.14 36.19 222,500
07/30/2014 37.28 37.52 36.88 37.41 151,871
07/29/2014 37 37.37 36.7 37.04 175,487
07/28/2014 37 37.19 36.68 36.86 179,867
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
04/24/2014 30.74 30.8 30.08 30.34 237,061
04/23/2014 30.28 30.88 30.12 30.51 186,182
04/22/2014 29.92 30.65 29.92 30.3 128,654
04/21/2014 29.43 30.03 29.15 29.875 176,569
04/17/2014 29.43 29.83 29.18 29.42 108,588
04/16/2014 29.48 30.4826 28.82 29.47 111,143
04/15/2014 29.47 29.47 28.25 29.17 260,654
04/14/2014 30 30.1 29.06 29.28 156,783
04/11/2014 30.29 30.54 29.5 29.74 195,243
04/10/2014 31.99 32 30.39 30.6 249,744
04/09/2014 31.92 32.3 31.67 31.99 337,047
04/08/2014 31.56 32.4 31.56 31.915 328,987
04/07/2014 31.42 32.02 31.12 31.6 298,350
04/04/2014 32.5 32.58 31.294 31.61 296,894
04/03/2014 32.45 32.71 31.9 32.2 190,020
04/02/2014 32.76 32.76 32.01 32.48 397,211
04/01/2014 32.88 33.04 32.4 32.74 251,386
03/31/2014 33.1 33.32 32.55 32.79 291,769
03/28/2014 32.56 33.28 32.446 32.97 211,300
03/27/2014 32.5 32.83 31.8216 32.59 222,939
03/26/2014 33.23 33.58 32.515 32.58 197,110
03/25/2014 33.37 33.63 32.89 33.06 284,000
03/24/2014 33.78 34.11 32.74 33.16 644,782
03/21/2014 33.35 33.79 33.01 33.62 702,091
03/20/2014 31.93 33.25 31.54 33.11 470,174
03/19/2014 31.71 31.71 30.94 31.22 164,153
03/18/2014 31.3 31.93 31.2 31.71 193,566
03/17/2014 31.08 31.4 30.86 31.2 215,641
03/14/2014 30.61 31.1799 30.5403 30.92 169,526
03/13/2014 31.81 32.21 30.61 30.85 166,694
03/12/2014 31.21 31.71 31.06 31.62 158,169
03/11/2014 32.12 32.3 31.23 31.44 172,754
03/10/2014 31.81 32.19 31.805 32 243,467
03/07/2014 31.63 32.08 31.16 31.98 215,894
03/06/2014 31.94 31.98 31.18 31.44 344,325
03/05/2014 32.15 32.27 31.67 31.94 382,379
03/04/2014 31.86 32.91 31.54 32.28 361,717
03/03/2014 31.17 31.75 30.731 31.49 193,826
02/28/2014 32.37 32.43 31.2 31.62 372,831
02/27/2014 32.44 32.59 32.021 32.29 317,103
02/26/2014 32.5 33.12 32.38 32.59 181,181
02/25/2014 32.32 32.7 32.02 32.45 146,704
02/24/2014 32.33 32.62 32 32.31 245,335
02/21/2014 32.15 32.73 31.73 32.48 301,864
02/20/2014 31.85 32.08 31.736 31.98 288,032
02/19/2014 31.92 32.04 31.54 31.88 270,161
02/18/2014 31.24 31.93 31.04 31.86 347,340
02/14/2014 31 31.2 30.705 31.14 1,034,059
02/13/2014 30.43 31.25 30.38 31.18 429,384
02/12/2014 31.81 31.9 30.38 30.75 671,581
02/11/2014 30.97 31.25 29.1 31 1,728,421
02/10/2014 27.42 27.98 27.196 27.8 219,192
02/07/2014 27.19 27.65 27.018 27.51 208,904
02/06/2014 26.69 27.3 26.69 27.16 148,473
02/05/2014 26.48 26.88 25.984 26.63 207,965
02/04/2014 26.66 27.2 26.35 26.58 130,761
02/03/2014 27.34 27.77 26.03 26.59 225,486
01/31/2014 27.13 27.762 27.06 27.41 122,769
01/30/2014 27.11 27.96 27.11 27.62 125,150
01/29/2014 27.57 27.83 26.98 26.99 215,469
01/28/2014 27.55 27.93 27.39 27.76 168,100
01/27/2014 28.38 28.38 27.44 27.44 179,218
01/24/2014 27.88 28.038 27.51 27.89 157,698
01/23/2014 28.06 28.13 27.54 28.1 192,098
01/22/2014 27.81 28.13 27.63 28.13 172,202
01/21/2014 28.07 28.15 27.56 27.96 131,706
01/17/2014 27.99 28.02 27.67 27.95 168,139
01/16/2014 27.94 28.07 27.76 27.99 99,317
01/15/2014 28.1 28.15 27.71 27.99 125,545
01/14/2014 28 28.55 27.79 28.14 169,305
01/13/2014 28.82 28.97 27.8 28.02 194,214
01/10/2014 28.93 29.33 28.63 29.04 254,810
01/09/2014 28.69 28.91 28.5 28.87 134,691
01/08/2014 28.71 28.91 28.232 28.65 297,455
01/07/2014 28.48 28.99 28.27 28.72 181,498
01/06/2014 28.6 28.67 28.1 28.42 162,443
01/03/2014 28.3 28.83 28.16 28.58 122,931
01/02/2014 28.47 28.59 27.85 28.28 178,836
12/31/2013 28.46 28.87 28.41 28.61 122,374
12/30/2013 28.48 29.09 28.29 28.56 134,986
12/27/2013 28.62 28.62 28.25 28.57 110,361
12/26/2013 28.59 28.63 28.2 28.5 129,946
12/24/2013 27.96 28.65 27.96 28.54 87,053
12/23/2013 27.55 28.07 27.55 28.01 134,851
12/20/2013 26.13 27.63 26.12 27.52 484,653
12/19/2013 26.27 26.27 25.97 26.01 110,824
12/18/2013 26.01 26.33 25.79 26.29 119,579
12/17/2013 26.4 26.49 25.93 26.05 191,121
12/16/2013 26.28 26.57 26.08 26.4 100,721
12/13/2013 26.12 26.43 25.97 26.25 118,082
12/12/2013 26.1 26.38 25.71 26.02 107,685
12/11/2013 26.28 26.41 25.99 26.16 137,433
12/10/2013 26.09 26.53 26.07 26.18 195,995
12/09/2013 26.16 26.38 25.85 26.1 211,076
12/06/2013 25.92 26.25 25.81 26.16 111,655
12/05/2013 26.74 26.92 25.705 25.83 242,086
12/04/2013 26.78 27.02 26.45 26.84 98,942
12/03/2013 26.64 26.99 26.64 26.9 197,862
12/02/2013 27.07 27.1 26.05 26.76 139,461
11/29/2013 27.08 27.42 26.98 27.21 46,930
11/27/2013 26.78 27 26.55 26.89 66,168
11/26/2013 26.61 26.89 26.25 26.84 148,527
11/25/2013 27 27 26.54 26.65 117,093
11/22/2013 27.05 27.349 26.66 26.98 136,566
11/21/2013 26.54 27.38 26.52 27.01 159,984
11/20/2013 27.06 27.272 26.19 26.5 180,314
11/19/2013 27.19 27.54 26.76 26.97 135,499
11/18/2013 27.7 27.94 27.02 27.13 171,442
11/15/2013 28.23 28.47 27.56 27.68 169,665
11/14/2013 28.23 28.45 27.92 28.27 119,879
11/13/2013 27.88 28.33 27.57 28.31 237,024
11/12/2013 27.81 28.45 27.57 28 235,268
11/11/2013 27.2 27.9 27.02 27.85 152,492
11/08/2013 26.5 27.42 26.5 27.28 218,804
11/07/2013 26.82 26.88 26.38 26.54 159,192
11/06/2013 26.37 26.77 25.9301 26.6 129,792
11/05/2013 26.46 26.76 25.94 26.27 178,359
11/04/2013 26.24 27.06 26.092 26.59 206,401
11/01/2013 26.66 26.78 26.07 26.21 313,028
10/31/2013 26.88 27.01 26.28 26.72 267,170
10/30/2013 27.34 27.75 26.44 26.98 291,132
10/29/2013 29.1 29.1 26.62 27.325 311,992
10/28/2013 28.03 28.1 27.58 28.04 231,796
10/25/2013 28.72 28.72 27.44 27.97 225,436
10/24/2013 28.79 28.91 28.485 28.61 108,134
10/23/2013 28.54 28.96 28.27 28.9 123,549
10/22/2013 28.91 28.98 27.3 28.79 103,932
10/21/2013 28.6 28.989 28.6 28.8 119,612
10/18/2013 28.79 28.95 27.92 28.67 215,424
10/17/2013 28.8 28.88 28.24 28.49 157,485
10/16/2013 29.09 29.15 28.56 28.9 133,363
10/15/2013 28.83 29.26 28.71 28.8 149,703
10/14/2013 28.62 29.04 28.41 28.91 156,688
10/11/2013 28.24 29.08 27.9992 28.79 142,823
10/10/2013 28.38 28.88 28.1228 28.36 151,380
10/09/2013 28.14 28.17 27.45 28.05 196,811
10/08/2013 28.29 28.76 27.87 28.02 301,073
10/07/2013 28.55 28.68 28.16 28.37 153,619
10/04/2013 28.45 29.06 28.35 28.83 82,081
10/03/2013 28.56 28.71 28.21 28.51 140,439
10/02/2013 28.71 29.04 28.34 28.7 188,354
10/01/2013 28.88 29.11 28.76 29.09 141,917
09/30/2013 28.42 29.16 28.35 28.97 122,927
09/27/2013 28.95 29.15 28.68 28.82 96,970
09/26/2013 28.93 29.4 28.78 29.08 100,891
09/25/2013 29.09 29.3 28.755 28.92 81,259
09/24/2013 28.75 29.46 28.68 29.12 117,591
09/23/2013 29.24 29.372 28.63 28.79 161,189
09/20/2013 29.44 29.57 29.16 29.4 319,776
09/19/2013 29.76 29.76 29.03 29.41 146,213
09/18/2013 29.17 29.86 29.15 29.79 159,372
09/17/2013 28.61 29.23 28.61 29.1 147,524
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?