Historical Data for comScore Inc. (SCOR)

$ 5.05   0.32 (+6.77%) Volume: 1.65m 4:00 PM EST Dec 12, 2019
After Hours:  $ 5.05 0.00 (0.00%) Volume: 672.53k 4:50 PM EST Dec 12, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/12/19 4.72 5.16 4.64 5.05 980.03k 0.32 6.77% 5.05 4.88m 5,511
12/11/19 4.71 4.94 4.6501 4.73 865k 0.02 0.42% 4.73 4.13m 4,398
12/10/19 4.89 4.89 4.45 4.71 836.67k -0.16 -3.29% 4.71 3.92m 4,440
12/09/19 4.27 4.89 4.15 4.87 1.06m 0.64 15.13% 4.87 5m 5,191
12/06/19 4.03 4.26 3.96 4.23 964.9k 0.26 6.55% 4.23 4.02m 3,854
12/05/19 3.92 4.08 3.92 3.97 455.18k 0.01 0.25% 3.97 1.82m 2,531
12/04/19 3.99 4.0216 3.89 3.96 2.91m 0.00 0.00% 3.96 11.51m 3,404
12/03/19 4.10 4.14 3.95 3.96 865.79k -0.16 -3.88% 3.96 3.47m 4,699
12/02/19 4.09 4.27 4.06 4.12 937.26k 0.03 0.73% 4.12 3.88m 4,049
11/29/19 4.20 4.20 3.97 4.09 591.9k -0.11 -2.62% 4.09 2.41m 3,066
11/27/19 4.13 4.37 4.06 4.20 695.52k 0.04 0.96% 4.20 2.95m 5,416
11/26/19 4.05 4.50 3.96 4.16 3m 0.14 3.48% 4.16 12.55m 12,131
11/25/19 4.30 4.37 3.91 4.02 970.52k -0.23 -5.41% 4.02 4.01m 4,906
11/22/19 4.14 4.37 4.07 4.25 692.82k 0.14 3.41% 4.25 2.95m 3,296
11/21/19 4.05 4.17 3.94 4.11 456.65k 0.06 1.48% 4.11 1.85m 3,174
11/20/19 3.94 4.22 3.90 4.05 886.75k 0.07 1.76% 4.05 3.62m 4,879
11/19/19 3.89 4.01 3.86 3.98 743.76k 0.09 2.31% 3.98 2.94m 2,850
11/18/19 4.05 4.09 3.81 3.89 1.07m 0.01 0.26% 3.89 4.23m 3,247
11/15/19 3.95 4.14 3.83 3.88 1.09m -0.11 -2.76% 3.88 4.32m 4,980
11/14/19 4.00 4.10 3.64 3.99 2.15m 0.03 0.76% 3.99 8.43m 5,936
11/13/19 3.49 4.24 3.49 3.96 3.06m 0.72 22.22% 3.96 11.99m 10,981
11/12/19 3.45 3.46 3.09 3.24 1.44m -0.23 -6.63% 3.24 4.71m 4,712