comScore Inc. Common Stockのデータ

comScore Inc. Common Stockの基本情報

名前 comScore Inc. Common Stock
ティッカー SCOR
United States
上場年 2018.0
セクター Miscellaneous

comScore Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 4.09 3.82 3.94 3.88 862100.0 3.88
2021-02-12 3.96 3.89 3.94 3.95 498900.0 3.95
2021-02-11 4.2 3.83 4.19 3.95 769200.0 3.95
2021-02-10 4.5 4.12 4.47 4.13 792500.0 4.13
2021-02-09 4.4 4.11 4.4 4.31 1059100.0 4.31
2021-02-08 4.42 4.21 4.29 4.31 985500.0 4.31
2021-02-05 4.49 3.97 4.27 4.15 1123300.0 4.15
2021-02-04 4.24 3.84 3.89 4.18 949500.0 4.18
2021-02-03 4.2 3.76 3.96 3.83 1075300.0 3.83
2021-02-02 3.85 3.24 3.24 3.8 1321200.0 3.8
2021-02-01 3.28 3.2 3.23 3.24 495300.0 3.24
2021-01-29 3.28 3.16 3.27 3.19 552700.0 3.19
2021-01-28 3.37 3.15 3.24 3.25 1140300.0 3.25
2021-01-27 3.37 3.04 3.37 3.1 1050900.0 3.1
2021-01-26 3.48 3.32 3.4 3.39 704000.0 3.39
2021-01-25 3.55 3.24 3.51 3.39 1401500.0 3.39
2021-01-22 3.48 3.21 3.27 3.44 511500.0 3.44
2021-01-21 3.38 3.2 3.38 3.29 1150300.0 3.29
2021-01-20 3.46 3.22 3.43 3.35 475400.0 3.35
2021-01-19 3.65 3.31 3.59 3.4 666200.0 3.4
2021-01-15 3.54 3.27 3.3 3.5 707800.0 3.5
2021-01-14 3.41 3.25 3.28 3.35 501200.0 3.35
2021-01-13 3.46 3.05 3.38 3.28 1296900.0 3.28
2021-01-12 3.65 3.27 3.49 3.39 1978700.0 3.39
2021-01-11 3.51 3.33 3.39 3.46 1844400.0 3.46
2021-01-08 3.6 2.92 3.57 3.29 3442100.0 3.29
2021-01-07 3.39 2.37 2.43 2.84 1403700.0 2.84
2021-01-06 2.58 2.42 2.44 2.45 549000.0 2.45
2021-01-05 2.5 2.33 2.35 2.42 396800.0 2.42
2021-01-04 2.58 2.26 2.57 2.39 497000.0 2.39
2020-12-31 2.61 2.45 2.5 2.49 404300.0 2.49
2020-12-30 2.52 2.32 2.34 2.47 2620800.0 2.47
2020-12-29 2.4 2.21 2.34 2.28 525200.0 2.28
2020-12-28 2.34 2.15 2.2 2.28 405000.0 2.28
2020-12-24 2.33 2.1 2.23 2.12 445600.0 2.12
2020-12-23 2.34 2.17 2.28 2.21 775800.0 2.21
2020-12-22 2.32 2.18 2.18 2.29 333100.0 2.29
2020-12-21 2.25 2.08 2.08 2.19 668900.0 2.19
2020-12-18 2.3 2.07 2.15 2.09 774100.0 2.09
2020-12-17 2.16 2.03 2.16 2.12 744500.0 2.12
2020-12-16 2.42 2.07 2.34 2.1 537100.0 2.1
2020-12-15 2.49 2.34 2.44 2.35 299000.0 2.35
2020-12-14 2.55 2.37 2.51 2.39 231800.0 2.39
2020-12-11 2.54 2.42 2.48 2.48 159000.0 2.48
2020-12-10 2.57 2.35 2.42 2.49 232800.0 2.49
2020-12-09 2.64 2.39 2.5 2.43 279600.0 2.43
2020-12-08 2.56 2.42 2.5 2.47 194100.0 2.47
2020-12-07 2.67 2.42 2.42 2.53 183300.0 2.53
2020-12-04 2.55 2.4 2.43 2.41 209800.0 2.41
2020-12-03 2.58 2.43 2.55 2.44 142200.0 2.44
2020-12-02 2.68 2.49 2.52 2.55 133000.0 2.55
2020-12-01 2.75 2.52 2.68 2.53 267400.0 2.53
2020-11-30 2.88 2.51 2.75 2.55 399000.0 2.55
2020-11-27 2.8 2.51 2.51 2.79 290100.0 2.79
2020-11-25 2.96 2.48 2.67 2.51 683400.0 2.51
2020-11-24 2.82 2.44 2.5 2.7 574100.0 2.7
2020-11-23 2.79 2.28 2.28 2.4 797800.0 2.4
2020-11-20 2.35 2.21 2.22 2.27 140400.0 2.27
2020-11-19 2.36 2.21 2.24 2.26 164300.0 2.26
2020-11-18 2.27 2.19 2.22 2.19 214600.0 2.19
2020-11-17 2.26 2.2 2.22 2.23 150800.0 2.23
2020-11-16 2.29 2.16 2.19 2.23 230400.0 2.23
2020-11-13 2.2 2.12 2.14 2.17 156500.0 2.17
2020-11-12 2.23 2.09 2.16 2.14 163900.0 2.14
2020-11-11 2.27 2.13 2.13 2.18 390700.0 2.18
2020-11-10 2.17 1.9 2.11 2.16 538700.0 2.16
2020-11-09 2.19 1.9 2.05 2.02 635100.0 2.02
2020-11-06 2.03 1.94 2.01 1.94 223100.0 1.94
2020-11-05 2.06 1.96 2.04 2.0 378400.0 2.0
2020-11-04 2.09 1.99 2.08 2.01 174900.0 2.01
2020-11-03 2.12 2.03 2.07 2.05 256000.0 2.05
2020-11-02 2.1 1.94 2.0 2.05 435600.0 2.05
2020-10-30 2.01 1.9 1.94 2.0 251400.0 2.0
2020-10-29 2.1 1.8 1.91 1.97 454400.0 1.97
2020-10-28 2.0 1.83 2.0 1.86 440100.0 1.86
2020-10-27 1.97 1.86 1.97 1.95 469400.0 1.95
2020-10-26 2.05 1.93 2.0 1.95 219600.0 1.95
2020-10-23 2.13 2.01 2.07 2.02 277300.0 2.02
2020-10-22 2.15 2.06 2.1 2.08 470400.0 2.08
2020-10-21 2.19 2.05 2.06 2.09 92000.0 2.09
2020-10-20 2.22 2.0 2.08 2.05 725100.0 2.05
2020-10-19 2.2 2.05 2.17 2.06 122100.0 2.06
2020-10-16 2.22 2.12 2.12 2.17 97300.0 2.17
2020-10-15 2.17 2.05 2.07 2.14 91200.0 2.14
2020-10-14 2.17 2.1 2.16 2.11 76800.0 2.11
2020-10-13 2.25 2.11 2.21 2.13 236700.0 2.13
2020-10-12 2.27 2.12 2.12 2.26 189000.0 2.26
2020-10-09 2.19 2.07 2.17 2.1 304400.0 2.1
2020-10-08 2.18 2.1 2.1 2.16 241300.0 2.16
2020-10-07 2.12 2.07 2.09 2.09 346500.0 2.09
2020-10-06 2.17 2.06 2.13 2.08 399800.0 2.08
2020-10-05 2.15 2.0 2.09 2.11 183200.0 2.11
2020-10-02 2.14 2.04 2.07 2.04 213400.0 2.04
2020-10-01 2.16 2.02 2.08 2.14 546200.0 2.14
2020-09-30 2.07 2.0 2.0 2.04 837300.0 2.04
2020-09-29 2.04 1.91 2.01 2.01 407500.0 2.01
2020-09-28 2.05 1.97 2.0 1.98 300000.0 1.98
2020-09-25 2.06 1.93 1.93 1.98 270500.0 1.98
2020-09-24 2.03 1.86 2.03 1.95 416300.0 1.95
2020-09-23 2.15 1.96 2.09 2.0 446300.0 2.0
2020-09-22 2.18 2.0 2.14 2.08 452100.0 2.08
2020-09-21 2.27 2.07 2.22 2.1 407800.0 2.1
2020-09-18 2.38 2.23 2.32 2.29 378000.0 2.29
2020-09-17 2.38 2.24 2.3 2.27 384600.0 2.27
2020-09-16 2.44 2.28 2.34 2.32 388400.0 2.32
2020-09-15 2.37 2.18 2.35 2.22 370500.0 2.22
2020-09-14 2.48 2.28 2.35 2.29 321100.0 2.29
2020-09-11 2.58 2.3 2.35 2.34 357700.0 2.34
2020-09-10 2.35 2.24 2.26 2.29 358100.0 2.29
2020-09-09 2.39 2.19 2.39 2.2 579400.0 2.2
2020-09-08 2.46 2.28 2.34 2.29 388200.0 2.29
2020-09-04 2.44 2.16 2.39 2.37 575800.0 2.37
2020-09-03 2.5 2.25 2.5 2.33 400000.0 2.33
2020-09-02 2.65 2.46 2.62 2.49 388200.0 2.49
2020-09-01 2.71 2.59 2.66 2.62 372100.0 2.62
2020-08-31 2.81 2.6 2.81 2.63 317300.0 2.63
2020-08-28 2.83 2.7 2.73 2.75 320400.0 2.75
2020-08-27 2.81 2.62 2.78 2.68 485600.0 2.68
2020-08-26 2.89 2.65 2.65 2.73 356500.0 2.73
2020-08-25 2.75 2.56 2.7 2.63 447800.0 2.63
2020-08-24 2.76 2.66 2.76 2.68 205700.0 2.68
2020-08-21 2.85 2.7 2.84 2.71 238100.0 2.71
2020-08-20 2.9 2.79 2.82 2.84 194400.0 2.84
2020-08-19 3.15 2.69 3.15 2.89 713300.0 2.89
2020-08-18 3.29 3.13 3.25 3.17 55000.0 3.17
2020-08-17 3.29 3.12 3.14 3.26 268000.0 3.26
2020-08-14 3.24 3.03 3.23 3.14 179400.0 3.14
2020-08-13 3.44 3.21 3.23 3.27 155100.0 3.27
2020-08-12 3.4 3.22 3.29 3.28 357200.0 3.28
2020-08-11 3.6 3.15 3.2 3.21 521100.0 3.21
2020-08-10 3.33 3.06 3.25 3.13 232700.0 3.13
2020-08-07 3.4 3.19 3.25 3.34 161600.0 3.34
2020-08-06 3.27 3.1 3.17 3.27 117000.0 3.27
2020-08-05 3.24 3.0 3.16 3.19 110900.0 3.19
2020-08-04 3.13 3.0 3.07 3.12 162500.0 3.12
2020-08-03 3.12 2.95 3.01 3.11 183000.0 3.11
2020-07-31 3.13 2.92 3.04 3.0 140600.0 3.0
2020-07-30 3.13 2.97 3.01 3.09 108600.0 3.09
2020-07-29 3.21 3.01 3.08 3.05 141200.0 3.05
2020-07-28 3.14 2.95 3.07 3.07 137200.0 3.07
2020-07-27 3.17 3.02 3.02 3.12 108300.0 3.12
2020-07-24 3.33 3.08 3.24 3.1 103800.0 3.1
2020-07-23 3.36 3.11 3.31 3.24 176200.0 3.24
2020-07-22 3.42 3.25 3.3 3.29 116200.0 3.29
2020-07-21 3.5 3.3 3.33 3.4 166800.0 3.4
2020-07-20 3.31 3.17 3.27 3.28 106100.0 3.28
2020-07-17 3.49 3.21 3.44 3.27 127300.0 3.27
2020-07-16 3.57 3.15 3.2 3.41 338400.0 3.41
2020-07-15 3.26 2.91 3.0 3.22 500500.0 3.22
2020-07-14 2.88 2.72 2.85 2.86 328500.0 2.86
2020-07-13 3.14 2.84 3.13 2.86 261600.0 2.86
2020-07-10 3.06 2.79 2.89 3.05 189400.0 3.05
2020-07-09 3.13 2.85 3.07 2.86 282000.0 2.86
2020-07-08 3.0 2.75 2.86 2.98 374600.0 2.98
2020-07-07 3.16 2.87 3.16 2.9 156300.0 2.9
2020-07-06 3.19 3.03 3.06 3.18 226200.0 3.18
2020-07-02 3.07 2.94 3.07 2.98 212000.0 2.98
2020-07-01 3.18 2.9 3.11 2.98 297700.0 2.98
2020-06-30 3.12 2.97 3.01 3.1 194400.0 3.1
2020-06-29 3.16 2.92 2.97 3.03 164900.0 3.03
2020-06-26 3.21 2.9 3.16 2.92 1195400.0 2.92
2020-06-25 3.19 3.07 3.12 3.16 187400.0 3.16
2020-06-24 3.33 3.07 3.23 3.15 294500.0 3.15
2020-06-23 3.44 3.26 3.38 3.31 194100.0 3.31
2020-06-22 3.38 3.25 3.32 3.33 167000.0 3.33
2020-06-19 3.43 3.3 3.3 3.35 371400.0 3.35
2020-06-18 3.4 3.18 3.18 3.33 191000.0 3.33
2020-06-17 3.32 3.16 3.32 3.18 153800.0 3.18
2020-06-16 3.6 3.19 3.55 3.28 204100.0 3.28
2020-06-15 3.45 3.1 3.1 3.44 263200.0 3.44
2020-06-12 3.34 3.1 3.27 3.21 344600.0 3.21
2020-06-11 3.69 3.08 3.59 3.09 558900.0 3.09
2020-06-10 3.92 3.66 3.92 3.8 429900.0 3.8
2020-06-09 4.12 3.82 3.94 3.92 393200.0 3.92
2020-06-08 4.21 3.67 3.95 3.99 541600.0 3.99
2020-06-05 3.93 3.77 3.8 3.88 677900.0 3.88
2020-06-04 3.84 3.58 3.61 3.59 398500.0 3.59
2020-06-03 3.89 3.44 3.47 3.68 433200.0 3.68
2020-06-02 3.56 3.29 3.51 3.44 561400.0 3.44
2020-06-01 3.81 3.47 3.77 3.48 405600.0 3.48
2020-05-29 3.79 3.5 3.66 3.77 358900.0 3.77
2020-05-28 3.95 3.63 3.85 3.66 823800.0 3.66
2020-05-27 3.85 3.46 3.46 3.77 845300.0 3.77
2020-05-26 3.53 3.23 3.29 3.42 401000.0 3.42
2020-05-22 3.19 2.91 3.05 3.16 202200.0 3.16
2020-05-21 3.24 2.82 2.86 3.04 454200.0 3.04
2020-05-20 3.0 2.75 2.79 2.85 548700.0 2.85
2020-05-19 2.98 2.41 2.41 2.68 1170300.0 2.68
2020-05-18 2.65 2.4 2.53 2.42 480500.0 2.42
2020-05-15 2.4 2.25 2.36 2.39 436000.0 2.39
2020-05-14 2.46 2.27 2.46 2.36 579000.0 2.36
2020-05-13 2.91 2.45 2.91 2.56 493300.0 2.56
2020-05-12 3.02 2.9 2.97 2.92 265400.0 2.92
2020-05-11 3.17 2.88 3.1 2.93 344300.0 2.93
2020-05-08 3.24 2.7 2.78 3.21 625500.0 3.21
2020-05-07 2.84 2.6 2.62 2.84 327600.0 2.84
2020-05-06 2.91 2.6 2.87 2.61 513500.0 2.61
2020-05-05 3.26 2.9 3.16 3.0 646600.0 3.0
2020-05-04 3.08 2.72 2.91 3.05 549400.0 3.05
2020-05-01 2.99 2.57 2.81 2.99 521700.0 2.99
2020-04-30 3.12 2.84 2.95 2.89 689500.0 2.89
2020-04-29 3.31 2.87 2.88 3.09 625700.0 3.09
2020-04-28 2.91 2.75 2.87 2.79 279200.0 2.79
2020-04-27 2.71 2.39 2.39 2.7 344400.0 2.7
2020-04-24 2.45 2.29 2.38 2.39 191500.0 2.39
2020-04-23 2.55 2.39 2.42 2.43 245500.0 2.43
2020-04-22 2.5 2.35 2.43 2.43 224600.0 2.43
2020-04-21 2.57 2.37 2.51 2.38 154300.0 2.38
2020-04-20 2.77 2.51 2.51 2.59 208100.0 2.59
2020-04-17 2.85 2.46 2.8 2.64 285400.0 2.64
2020-04-16 2.73 2.57 2.71 2.58 196100.0 2.58
2020-04-15 2.78 2.56 2.72 2.73 181000.0 2.73
2020-04-14 3.0 2.75 2.91 2.88 312800.0 2.88
2020-04-13 2.9 2.61 2.75 2.83 262000.0 2.83
2020-04-09 2.8 2.55 2.67 2.77 368900.0 2.77
2020-04-08 2.64 2.45 2.55 2.56 342600.0 2.56
2020-04-07 2.73 2.37 2.62 2.47 673000.0 2.47
2020-04-06 2.54 2.23 2.23 2.5 405000.0 2.5
2020-04-03 2.35 2.06 2.28 2.22 410100.0 2.22
2020-04-02 2.64 2.17 2.39 2.32 353900.0 2.32
2020-04-01 2.66 2.32 2.66 2.39 378600.0 2.39
2020-03-31 2.94 2.22 2.33 2.82 1046600.0 2.82
2020-03-30 2.59 2.19 2.56 2.31 391700.0 2.31
2020-03-27 2.73 2.4 2.51 2.56 569900.0 2.56
2020-03-26 2.75 2.42 2.42 2.62 720300.0 2.62
2020-03-25 2.56 1.95 2.0 2.37 761000.0 2.37
2020-03-24 2.09 1.92 1.95 2.0 588900.0 2.0
2020-03-23 2.28 1.85 2.26 1.93 873100.0 1.93
2020-03-20 2.69 2.07 2.62 2.2 1093900.0 2.2
2020-03-19 3.06 2.1 2.25 2.59 983900.0 2.59
2020-03-18 2.89 2.15 2.68 2.28 583400.0 2.28
2020-03-17 3.03 2.47 2.9 2.96 719800.0 2.96
2020-03-16 3.13 2.45 2.59 2.79 776700.0 2.79
2020-03-13 3.07 2.39 2.66 3.07 643800.0 3.07
2020-03-12 2.97 1.85 2.52 2.49 1708800.0 2.49
2020-03-11 2.88 2.64 2.86 2.68 460700.0 2.68
2020-03-10 2.97 2.65 2.79 2.95 604600.0 2.95
2020-03-09 2.74 2.52 2.52 2.61 469300.0 2.61
2020-03-06 3.04 2.61 3.02 2.83 1490200.0 2.83
2020-03-05 3.47 3.03 3.4 3.14 930300.0 3.14
2020-03-04 3.63 3.41 3.46 3.5 520800.0 3.5
2020-03-03 3.94 3.46 3.7 3.48 811600.0 3.48
2020-03-02 3.74 3.4 3.61 3.67 905400.0 3.67
2020-02-28 3.84 3.25 3.72 3.5 2343300.0 3.5
2020-02-27 3.25 2.84 3.01 3.0 1284900.0 3.0
2020-02-26 3.29 3.02 3.19 3.12 711600.0 3.12
2020-02-25 3.6 3.09 3.53 3.21 658700.0 3.21
2020-02-24 3.62 3.32 3.59 3.54 459000.0 3.54
2020-02-21 3.74 3.52 3.74 3.68 357400.0 3.68
2020-02-20 3.89 3.64 3.76 3.74 335300.0 3.74
2020-02-19 4.0 3.7 3.92 3.75 607700.0 3.75
2020-02-18 4.04 3.82 3.92 3.91 292200.0 3.91