SCOR

comScore, Inc. Historical Stock Prices

$53.25
*  
0.01
0.02%
Get SCOR Alerts
*Delayed - data as of Jul. 1, 2015 14:07 ET  -  Find a broker to begin trading SCOR now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
View:    SCOR Real Time
 
 
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

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

Select the Timeframe:

Results for: 1 Year, From 30-JUN-2014 TO 30-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:07  53.39  54.13  52.93  53.25 121,788
06/30/2015 53.31 54.16 53.01 53.26 294,110
06/29/2015 53.69 54.36 52.76 52.91 354,042
06/26/2015 54.76 54.76 53.708 54 338,613
06/25/2015 55.2 55.2 54.21 54.57 209,696
06/24/2015 55.88 55.88 54.59 55.06 243,043
06/23/2015 55.82 55.96 54.91 55.82 217,918
06/22/2015 54.61 55.66 54.31 55.62 235,915
06/19/2015 54.44 54.54 53.59 54.38 381,283
06/18/2015 53.8 54.67 53.36 54.31 347,125
06/17/2015 53.62 54.03 53.13 53.58 327,677
06/16/2015 53.28 54.26 52.89 53.62 366,247
06/15/2015 56.34 56.34 52.888 53.56 603,759
06/12/2015 57.22 57.98 57.2175 57.64 210,639
06/11/2015 57.99 58.06 57.53 57.57 191,084
06/10/2015 56.74 58.01 56.29 57.81 291,493
06/09/2015 56.54 56.5799 55.45 56.35 146,914
06/08/2015 57.46 57.8999 56.4 56.48 174,953
06/05/2015 56.81 57.73 56.4001 57.65 119,541
06/04/2015 57.1 57.755 56.35 56.75 160,470
06/03/2015 56.79 58.22 56.79 57.68 256,264
06/02/2015 56.87 57.74 56.57 57.17 130,384
06/01/2015 57.04 57.5 56.06 57.06 189,964
05/29/2015 56.78 56.955 55.89 56.58 308,178
05/28/2015 56.32 57.49 56.11 56.95 192,457
05/27/2015 56.7 56.7 55.86 56.36 194,351
05/26/2015 56.64 56.9899 55.64 56.26 258,640
05/22/2015 56 57.02 56 56.26 220,375
05/21/2015 55.56 56.36 55.56 55.98 212,030
05/20/2015 55.64 55.705 54.63 55.38 274,058
05/19/2015 55.07 56.57 55.0101 55.74 265,026
05/18/2015 54.72 56.145 54.01 55.28 337,578
05/15/2015 54.11 54.89 53.6 54.81 425,578
05/14/2015 52.87 54.265 52.6 54.03 253,176
05/13/2015 51.53 53.21 51.158 52.69 475,909
05/12/2015 50.55 51.65 50.085 51.12 315,869
05/11/2015 49.97 51.39 49.856 50.92 290,098
05/08/2015 51.08 51.2 50.02 50.02 384,847
05/07/2015 49.54 51.23 49.36 50.89 321,094
05/06/2015 48.82 51.18 47.19 49.43 692,158
05/05/2015 50.95 50.95 44.4 48.5 1,544,816
05/04/2015 52.75 52.75 51.27 51.54 323,969
05/01/2015 52.61 53.25 52.05 52.64 214,883
04/30/2015 53.02 53.312 52.29 52.36 244,638
04/29/2015 52.92 53.71 52.88 53.12 150,997
04/28/2015 53.82 53.86 52.895 53.13 184,926
04/27/2015 53.35 54.61 53.14 53.85 181,924
04/24/2015 53.53 53.75 52.8675 53.48 125,381
04/23/2015 53.33 53.77 53 53.35 158,619
04/22/2015 53.42 53.85 52.98 53.33 158,035
04/21/2015 53.88 54.1 53.09 53.66 130,709
04/20/2015 53.36 54.5 52.57 53.5 190,118
04/17/2015 53.64 53.8217 52.56 52.89 316,029
04/16/2015 52.95 54.12 52.77 54.06 218,072
04/15/2015 52.45 53.72 52.28 52.85 316,363
04/14/2015 52.04 52.67 51.805 52.34 219,987
04/13/2015 52.23 52.73 52.02 52.27 145,395
04/10/2015 52.27 52.85 52.04 52.26 162,795
04/09/2015 52.52 52.94 51.83 52.11 211,546
04/08/2015 51.26 52.92 51.04 52.61 188,819
04/07/2015 50.58 51.67 50.58 51.46 176,732
04/06/2015 50.95 51.23 50.49 50.63 132,937
04/02/2015 51.52 51.88 50.46 51.04 179,312
04/01/2015 50.96 51.51 50.1 51.42 250,746
03/31/2015 51.38 51.79 51.08 51.2 173,667
03/30/2015 50.86 51.93 50.67 51.79 175,102
03/27/2015 49.56 50.96 49.47 50.82 155,566
03/26/2015 49.35 50.01 48.9029 49.33 147,724
03/25/2015 51.38 52.43 49.45 49.48 374,596
03/24/2015 49.85 51.16 49.564 51.05 336,266
03/23/2015 49.89 49.99 49.55 49.79 186,570
03/20/2015 49.59 50.08 48.95 50 462,755
03/19/2015 49.16 49.98 49.092 49.42 372,628
03/18/2015 49.9 50 49.42 49.69 223,646
03/17/2015 49.55 50.01 49.18 49.9 238,153
03/16/2015 49.74 50.04 49.242 49.82 283,604
03/13/2015 50.13 50.13 49.06 49.75 148,405
03/12/2015 49.75 50.08 49.4 50.06 244,363
03/11/2015 49.27 49.89 48.77 49.17 227,026
03/10/2015 50.63 51 49.13 49.36 236,809
03/09/2015 49.98 51.41 49.98 50.94 271,377
03/06/2015 49.99 50.755 49.25 49.45 183,572
03/05/2015 50.64 51.04 50 50.5 242,328
03/04/2015 51.79 51.82 50.66 50.8 238,719
03/03/2015 52.42 52.44 51.51 51.93 177,290
03/02/2015 51.69 52.64 51.68 52.48 278,312
02/27/2015 52.14 52.49 51.57 51.59 319,154
02/26/2015 51.52 52.5 51.52 52.12 360,957
02/25/2015 51.01 52.09 50.9001 51.93 286,779
02/24/2015 51.5 51.8 50.99 51.53 195,368
02/23/2015 51.14 51.52 51.09 51.5 244,529
02/20/2015 51.45 51.49 50.56 51.44 181,346
02/19/2015 51.51 51.77 51.05 51.45 192,481
02/18/2015 52 52.44 51.61 51.81 266,706
02/17/2015 53.62 54.11 51.861 52.24 330,622
02/13/2015 54.45 55.2899 52.02 53.35 487,774
02/12/2015 49.67 55.4 49.54 54.45 2,462,033
02/11/2015 43.73 44 42.6001 43.16 380,982
02/10/2015 44.36 44.65 43.58 43.99 415,220
02/09/2015 44 44.22 43.28 43.7 231,718
02/06/2015 43.89 44.49 43.59 44.02 210,696
02/05/2015 43.62 44.26 43.43 43.82 165,044
02/04/2015 42.74 44.1 42.55 43.35 305,874
02/03/2015 42.42 43.19 41.82 43.02 276,345
02/02/2015 41.8 42.14 40.53 41.85 257,298
01/30/2015 41.19 41.87 40.79 41.56 342,723
01/29/2015 41.65 41.65 40.42 41.37 192,856
01/28/2015 41.03 41.97 40.65 40.82 221,258
01/27/2015 40.61 41.33 40.15 40.92 174,587
01/26/2015 41.35 42.55 40.83 41.14 288,299
01/23/2015 41.29 41.97 41.17 41.39 177,083
01/22/2015 40.82 41.88 39.97 41.27 381,320
01/21/2015 40.16 40.94 40.04 40.51 233,602
01/20/2015 40.37 41.36 39.89 40.39 504,009
01/16/2015 41.14 41.68 39.96 40.25 482,408
01/15/2015 42.75 42.83 40.96 41.3 227,794
01/14/2015 42.27 42.85 42.25 42.665 179,529
01/13/2015 43.43 43.74 42.26 42.85 230,317
01/12/2015 43.43 43.53 42.36 42.94 202,022
01/09/2015 44.05 44.41 43 43.19 132,283
01/08/2015 44.25 44.67 43.64 44.08 193,656
01/07/2015 44.68 44.68 43.26 43.74 297,497
01/06/2015 44.69 44.9 43.83 44.21 730,386
01/05/2015 45.2 45.7 44.39 44.68 259,311
01/02/2015 46.59 46.59 44.96 45.61 139,662
12/31/2014 46.91 47.6 46.28 46.43 250,513
12/30/2014 46.72 47.15 46.55 46.9 102,414
12/29/2014 47.43 47.64 46.63 46.99 119,018
12/26/2014 47.67 48.16 47.28 47.47 89,124
12/24/2014 47.15 47.99 47.04 47.6 75,449
12/23/2014 47.27 47.6 46.51 47.04 123,639
12/22/2014 47.11 47.11 46.2675 46.98 218,221
12/19/2014 46.17 47.35 45.67 47.14 490,793
12/18/2014 45.53 46.35 45.06 46.28 269,483
12/17/2014 43.42 44.98 43.225 44.96 353,259
12/16/2014 44.07 44.46 43.37 43.5 175,930
12/15/2014 44.25 45.1 43.9 44.18 244,519
12/12/2014 43.82 45.02 43.8 44.13 176,070
12/11/2014 44.24 45.05 44.125 44.46 176,983
12/10/2014 44.5 44.89 43.62 44 330,896
12/09/2014 43.05 44.79 42.96 44.74 276,208
12/08/2014 43.42 44.38 43.29 43.63 391,308
12/05/2014 44.6 45.08 43.365 43.7 307,547
12/04/2014 44.7 45 44.0801 44.51 252,603
12/03/2014 44.9 45.25 44.72 44.93 168,704
12/02/2014 43.88 45.49 43.88 45.15 716,187
12/01/2014 44.04 44.735 43.01 43.17 179,181
11/28/2014 44.37 44.67 43.84 43.97 87,826
11/26/2014 43.58 44.47 43.58 44.41 156,511
11/25/2014 43.56 43.74 42.59 43.55 176,514
11/24/2014 42.39 43.52 42.38 43.4 174,316
11/21/2014 43.73 43.91 42.38 42.49 153,111
11/20/2014 42.79 43.51 42.64 43.14 157,247
11/19/2014 43.91 44.17 42.8 42.97 322,470
11/18/2014 43.71 44.59 43.555 44.16 283,398
11/17/2014 43.11 43.84 43.0511 43.55 246,858
11/14/2014 43.04 43.55 42.74 43.1 161,036
11/13/2014 43.44 43.59 42.62 42.92 203,918
11/12/2014 42.95 43.73 42.92 43.46 181,170
11/11/2014 43.34 43.66 43.07 43.23 129,851
11/10/2014 43 43.43 42.84 43.27 267,436
11/07/2014 42.98 42.98 42.36 42.92 157,669
11/06/2014 42.99 43.175 42.4 42.98 123,848
11/05/2014 42.3 43.53 42.3 42.84 340,546
11/04/2014 41.29 42.3 41.1 42.1 163,739
11/03/2014 42.25 42.34 41.62 41.75 180,239
10/31/2014 42.76 43.16 41.64 42.14 329,089
10/30/2014 40.14 41.97 40.14 41.75 332,542
10/29/2014 38.75 40.71 38.158 40.44 599,142
10/28/2014 39.41 40.21 37.55 38.75 635,503
10/27/2014 38.4 39.58 37.97 39.38 429,879
10/24/2014 37.95 38.34 37.51 38.22 109,287
10/23/2014 37.6 38.57 37.45 37.84 211,385
10/22/2014 38.08 38.17 37.04 37.08 202,938
10/21/2014 37.77 38.5 37.45 38.1 193,136
10/20/2014 36.81 37.75 36.81 37.65 144,503
10/17/2014 37.51 37.52 36.65 36.97 139,760
10/16/2014 36.92 37.27 36.35 36.96 172,365
10/15/2014 36.5 37.57 36.0531 37.48 263,240
10/14/2014 36.47 37.45 36.29 36.99 361,190
10/13/2014 35.92 37.13 35.67 35.97 341,768
10/10/2014 35.72 36.43 35.03 36 267,420
10/09/2014 36.99 37.45 35.83 35.86 210,407
10/08/2014 35.68 37.225 35.65 37.12 227,698
10/07/2014 36.31 36.55 35.64 35.66 98,428
10/06/2014 36.66 37.08 36.23 36.56 120,822
10/03/2014 36.79 37.5 36.58 36.6 98,320
10/02/2014 35.68 36.94 35.45 36.52 204,877
10/01/2014 36.47 36.81 35.28 35.73 221,439
09/30/2014 37.21 37.32 36.34 36.41 268,116
09/29/2014 36.83 37.64 36.83 37.21 137,494
09/26/2014 37.37 37.92 37.19 37.46 86,517
09/25/2014 37.78 37.78 36.51 37.13 224,361
09/24/2014 37.14 37.9 36.76 37.76 145,462
09/23/2014 37.43 37.88 37.01 37.24 220,197
09/22/2014 38.09 38.16 37.49 37.7 114,869
09/19/2014 38.96 38.96 37.65 38.37 477,328
09/18/2014 38.77 39.06 38.47 38.92 86,471
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?