COMSCORE, Inc. historical prices

   Watch this stock

Historical chart

    58.84 
    51.11 
    43.39 
 Aug 4, 2014 Jul 31, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Jul 17, 2015 57.95 59.95 57.66 58.84 237,537
Jul 16, 2015 56.76 57.93 56.48 57.74 169,104
Jul 15, 2015 56.12 56.90 56.00 56.35 157,755
Jul 14, 2015 56.59 57.08 56.20 56.23 191,599
Jul 13, 2015 55.85 56.75 55.15 56.48 192,648
Jul 10, 2015 55.06 55.41 54.47 55.14 182,358
Jul 9, 2015 53.76 54.59 53.29 54.17 326,703
Jul 8, 2015 52.39 52.97 52.08 52.84 302,036
Jul 7, 2015 53.00 53.15 51.00 53.00 265,846
Jul 6, 2015 52.75 53.80 52.75 52.99 171,383
Jul 2, 2015 53.57 53.67 52.53 53.25 159,689
Jul 1, 2015 53.39 54.13 52.93 53.45 231,943
Jun 30, 2015 53.31 54.16 53.01 53.26 294,110
Jun 29, 2015 53.69 54.36 52.76 52.91 354,457
Jun 26, 2015 54.76 54.76 53.71 54.00 338,613
Jun 25, 2015 55.20 55.20 54.21 54.57 209,696
Jun 24, 2015 55.88 55.88 54.59 55.06 243,043
Jun 23, 2015 55.82 55.96 54.91 55.82 217,918
Jun 22, 2015 54.61 55.66 54.31 55.62 235,915
Jun 19, 2015 54.44 54.54 53.59 54.38 381,283