COMSCORE, Inc. historical prices

   Watch this stock

Historical chart

    64.64 
    54.98 
    45.32 
 Sep 2, 2014 Aug 28, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 28, 2015 53.26 53.89 51.89 53.46 457,370
Aug 27, 2015 54.09 54.88 53.03 53.74 379,309
Aug 26, 2015 54.87 55.16 52.48 53.42 543,279
Aug 25, 2015 55.07 55.91 53.62 53.97 527,859
Aug 24, 2015 52.74 56.11 52.48 53.11 570,310
Aug 21, 2015 58.44 59.45 56.34 56.50 752,937
Aug 20, 2015 62.97 63.14 59.52 59.70 738,770
Aug 19, 2015 63.85 64.36 63.10 63.45 269,960
Aug 18, 2015 64.34 64.77 64.02 64.30 302,710
Aug 17, 2015 64.00 65.00 63.46 64.64 294,399
Aug 14, 2015 61.99 64.04 61.34 63.99 252,836
Aug 13, 2015 62.26 62.44 61.12 61.92 215,498
Aug 12, 2015 60.61 62.32 60.00 62.11 314,461
Aug 11, 2015 61.41 62.69 60.38 61.51 296,400
Aug 10, 2015 61.24 61.98 60.78 61.35 244,296
Aug 7, 2015 60.45 61.60 59.93 60.96 267,107
Aug 6, 2015 61.80 61.99 59.73 60.52 361,096
Aug 5, 2015 57.62 62.12 57.05 61.76 702,133
Aug 4, 2015 56.90 57.76 53.88 56.68 584,011
Aug 3, 2015 58.38 59.14 58.04 58.87 333,427
Jul 31, 2015 57.01 58.58 56.92 58.50 203,803
Jul 30, 2015 56.53 57.30 56.20 57.06 179,133
Jul 29, 2015 56.77 57.49 55.76 56.80 140,989
Jul 28, 2015 56.66 57.47 55.39 57.17 152,399
Jul 27, 2015 56.03 56.61 55.09 56.43 147,112
Jul 24, 2015 57.41 58.00 56.36 56.63 209,175
Jul 23, 2015 58.10 58.70 57.16 57.27 127,375
Jul 22, 2015 57.55 58.42 57.29 58.29 186,315
Jul 21, 2015 58.25 58.90 57.90 58.04 168,640
Jul 20, 2015 58.52 59.20 58.05 58.25 225,182