Comscore Inc (SCOR) Historical Stock Data
13.92 ↓0.56 (-3.87%)
As of April 25, 2024, 3:54pm EST.
Historical Data
In the past 30 trading days, SCOR is down -0.41% a day on average. There have been 15 days where Comscore Inc closed green and 15 days where SCOR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 14.70 | 13.92 | ↓$0.78 (-5.31%) | 13.82 | 14.70 | 7.07K |
| 2024-04-24 | 14.59 | 14.48 | ↓$0.11 (-0.75%) | 14.13 | 14.70 | 13.61K |
| 2024-04-23 | 14.63 | 14.76 | ↑$0.13 (0.89%) | 14.32 | 15.12 | 24.87K |
| 2024-04-22 | 14.36 | 14.72 | ↑$0.36 (2.51%) | 13.77 | 14.78 | 34.75K |
| 2024-04-19 | 14.80 | 14.45 | ↓$0.35 (-2.36%) | 14.22 | 14.94 | 12.71K |
| 2024-04-18 | 15.26 | 15.27 | ↑$0.01 (0.07%) | 14.76 | 15.27 | 14.52K |
| 2024-04-17 | 15.26 | 14.74 | ↓$0.52 (-3.41%) | 14.58 | 15.40 | 9.83K |
| 2024-04-16 | 15.05 | 15.03 | ↓$0.02 (-0.13%) | 14.80 | 15.38 | 8.34K |
| 2024-04-15 | 15.70 | 15.14 | ↓$0.56 (-3.57%) | 15.07 | 15.89 | 8.60K |
| 2024-04-12 | 15.71 | 15.95 | ↑$0.24 (1.53%) | 14.71 | 16.11 | 22.43K |
| 2024-04-11 | 15.95 | 15.99 | ↑$0.04 (0.25%) | 15.57 | 16.09 | 7.81K |
| 2024-04-10 | 15.81 | 15.97 | ↑$0.15 (0.98%) | 15.22 | 15.97 | 12.87K |
| 2024-04-09 | 15.85 | 15.95 | ↑$0.10 (0.63%) | 15.68 | 16.27 | 14.81K |
| 2024-04-08 | 15.80 | 16.09 | ↑$0.29 (1.84%) | 15.65 | 16.41 | 19.90K |
| 2024-04-05 | 14.82 | 15.84 | ↑$1.02 (6.88%) | 14.27 | 15.84 | 37.55K |
| 2024-04-04 | 15.45 | 15.10 | ↓$0.35 (-2.27%) | 14.90 | 15.45 | 10.20K |
| 2024-04-03 | 15.12 | 15.47 | ↑$0.35 (2.31%) | 14.82 | 15.47 | 25.42K |
| 2024-04-02 | 15.40 | 15.39 | ↓$0.01 (-0.06%) | 15.02 | 15.51 | 10.91K |
| 2024-04-01 | 15.40 | 15.40 | ↑$0.00 (0.00%) | 15.40 | 15.71 | 2.96K |
| 2024-03-28 | 15.89 | 15.40 | ↓$0.49 (-3.08%) | 15.31 | 15.99 | 7.05K |
| 2024-03-27 | 15.54 | 15.35 | ↓$0.19 (-1.22%) | 15.09 | 15.73 | 11.65K |
| 2024-03-26 | 15.27 | 15.38 | ↑$0.11 (0.72%) | 15.25 | 15.61 | 59.61K |
| 2024-03-25 | 15.43 | 15.25 | ↓$0.18 (-1.17%) | 14.77 | 15.60 | 44.34K |
| 2024-03-22 | 16.03 | 15.21 | ↓$0.82 (-5.14%) | 14.57 | 16.03 | 65.20K |
| 2024-03-21 | 15.57 | 15.21 | ↓$0.36 (-2.32%) | 14.75 | 15.75 | 48.97K |
| 2024-03-20 | 15.66 | 15.79 | ↑$0.13 (0.83%) | 15.65 | 15.95 | 18.07K |
| 2024-03-19 | 15.98 | 15.66 | ↓$0.32 (-2.00%) | 15.55 | 16.00 | 18.47K |
| 2024-03-18 | 15.99 | 15.99 | ↑$0.00 (0.00%) | 15.94 | 16.53 | 81.71K |
| 2024-03-15 | 15.97 | 15.83 | ↓$0.14 (-0.88%) | 15.60 | 16.53 | 104.05K |
| 2024-03-14 | 15.67 | 15.97 | ↑$0.30 (1.91%) | 15.50 | 16.04 | 26.47K |
Create an account or log in to view more rows.
$SCOR Monday I'm out Apes
going to enjoy these gains
$SCOR Move up
let's buy
$SCOR let’s gooooo
$SCOR We will not sell!
$SCOR has just been halted from trading.
$SCOR I mean ... head and shoulders .....
$SCOR almost go time
$SCOR keep it going
$SCOR just waiting to short this bad boy.
$SCOR Bears always win...
Bulls have to be forever bagholders....