Historical Data for comScore Inc. (SCOR)

$ 3.05   0.19 (+6.64%) Volume: 189.42k 4:00 PM EDT Jul 10, 2020
After Hours:  $ 3.10   0.05 (+1.64%) Volume: 2.6k 5:00 PM EDT Jul 10, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/10/20 2.89 3.06 2.79 3.05 189.42k 0.19 6.64% 3.05 566.75k 1,995
07/09/20 3.07 3.13 2.85 2.86 281.96k -0.12 -4.03% 2.86 828.82k 1,970
07/08/20 2.86 3.00 2.75 2.98 374.79k 0.085 2.94% 2.98 1.08m 2,441
07/07/20 3.16 3.16 2.87 2.895 156.27k -0.285 -8.96% 2.895 466.59k 1,366
07/06/20 3.06 3.19 3.03 3.18 226.21k 0.20 6.71% 3.18 709.24k 1,278
07/02/20 3.07 3.07 2.9404 2.98 211.98k 0.005 0.17% 2.98 637.39k 2,021
07/01/20 3.11 3.18 2.90 2.975 297.66k -0.125 -4.03% 2.975 895.92k 2,676
06/30/20 3.01 3.1201 2.97 3.10 194.42k 0.07 2.31% 3.10 595.88k 1,415
06/29/20 2.97 3.155 2.915 3.03 164.95k 0.11 3.77% 3.03 501.75k 1,407
06/26/20 3.16 3.21 2.90 2.92 1.2m -0.24 -7.59% 2.92 3.52m 2,838
06/25/20 3.12 3.19 3.07 3.16 187.36k 0.01 0.32% 3.16 586.96k 1,443
06/24/20 3.23 3.325 3.07 3.15 294.48k -0.16 -4.83% 3.15 931.53k 1,815
06/23/20 3.38 3.44 3.26 3.31 194.13k -0.02 -0.60% 3.31 647.05k 1,510
06/22/20 3.32 3.38 3.25 3.33 167.02k -0.02 -0.60% 3.33 554.2k 1,617
06/19/20 3.30 3.43 3.30 3.35 371.43k 0.02 0.60% 3.35 1.24m 1,900
06/18/20 3.18 3.40 3.18 3.33 190.96k 0.15 4.72% 3.33 631.9k 1,804
06/17/20 3.32 3.32 3.16 3.18 153.81k -0.10 -3.05% 3.18 494.76k 1,119
06/16/20 3.55 3.60 3.19 3.28 204.14k -0.16 -4.65% 3.28 684.1k 1,557
06/15/20 3.10 3.45 3.10 3.44 263.25k 0.23 7.17% 3.44 877.98k 2,320
06/12/20 3.27 3.34 3.10 3.21 344.67k 0.125 4.05% 3.21 1.1m 2,491
06/11/20 3.59 3.685 3.08 3.085 558.94k -0.715 -18.82% 3.085 1.83m 2,929
06/10/20 3.92 3.92 3.6601 3.80 429.86k -0.12 -3.06% 3.80 1.63m 3,241