Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Town Sports International (NQ: CLUB )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 5.950 6.070 5.820 6.030 75,797 +0.11(+1.86%)
Jan 30, 2019 6.020 6.050 5.890 5.920 37,694 -0.05(-0.84%)
Jan 29, 2019 6.230 6.230 5.897 5.970 47,830 -0.06(-1.00%)
Jan 28, 2019 6.010 6.141 5.900 6.030 43,128 -0.04(-0.66%)
Jan 25, 2019 6.140 6.290 6.000 6.070 29,800 -0.01(-0.16%)
Jan 24, 2019 6.050 6.240 5.940 6.080 81,761 +0.03(+0.50%)
Jan 23, 2019 6.230 6.340 5.990 6.050 61,611 -0.13(-2.10%)
Jan 22, 2019 6.150 6.269 6.120 6.180 62,868 -0.01(-0.16%)
Jan 18, 2019 6.180 6.300 6.150 6.190 81,900 +0.00(+0.00%)
Jan 17, 2019 6.160 6.230 6.110 6.190 65,414 +0.02(+0.32%)
Jan 16, 2019 6.140 6.230 6.080 6.170 50,399 +0.04(+0.65%)
Jan 15, 2019 6.060 6.150 6.030 6.130 25,970 +0.08(+1.32%)
Jan 14, 2019 6.240 6.240 5.900 6.050 51,716 -0.23(-3.66%)
Jan 11, 2019 6.010 6.290 6.000 6.280 71,300 +0.24(+3.97%)
Jan 10, 2019 6.000 6.190 6.000 6.040 58,222 -0.05(-0.82%)
Jan 09, 2019 6.200 6.310 6.000 6.090 33,534 -0.10(-1.62%)
Jan 08, 2019 6.240 6.300 6.070 6.190 48,985 +0.00(+0.00%)
Jan 07, 2019 6.380 6.650 6.130 6.190 70,224 -0.20(-3.13%)
Jan 04, 2019 6.190 6.550 6.190 6.390 58,200 +0.30(+4.93%)
Jan 03, 2019 6.070 6.350 6.040 6.090 63,570 -0.21(-3.33%)
Jan 02, 2019 6.480 6.660 6.260 6.300 91,671 -0.10(-1.56%)
Dec 31, 2018 6.300 6.510 6.140 6.400 59,400 +0.11(+1.75%)
Dec 28, 2018 6.300 6.620 6.190 6.290 60,600 +0.13(+2.11%)
Dec 27, 2018 5.770 6.190 5.700 6.160 77,210 +0.32(+5.48%)
Dec 26, 2018 5.840 5.980 5.640 5.840 127,819 +0.05(+0.86%)
Dec 24, 2018 5.850 5.880 5.640 5.790 42,900 -0.07(-1.19%)
Dec 21, 2018 5.900 5.970 5.560 5.860 143,400 -0.09(-1.51%)
Dec 20, 2018 6.030 6.060 5.840 5.950 72,479 -0.12(-1.98%)
Dec 19, 2018 6.190 6.740 6.040 6.070 67,511 -0.08(-1.30%)
Dec 18, 2018 6.350 6.400 6.100 6.150 62,130 -0.01(-0.16%)
Dec 17, 2018 6.160 6.420 6.040 6.160 91,666 +0.01(+0.16%)
Dec 14, 2018 5.980 6.340 5.670 6.150 99,300 +0.17(+2.84%)
Dec 13, 2018 6.450 6.650 5.590 5.980 268,378 -0.46(-7.14%)
Dec 12, 2018 6.590 6.740 6.410 6.440 59,529 -0.07(-1.08%)
Dec 11, 2018 6.800 6.930 6.390 6.510 118,763 -0.19(-2.84%)
Dec 10, 2018 6.660 6.790 6.610 6.700 49,002 +0.04(+0.60%)
Dec 07, 2018 6.950 7.050 6.540 6.660 188,600 -0.28(-4.03%)
Dec 06, 2018 6.780 6.960 6.750 6.940 95,828 +0.16(+2.36%)
Dec 04, 2018 7.280 7.370 6.770 6.780 185,500 -0.49(-6.74%)
Dec 03, 2018 7.210 7.340 7.040 7.270 84,612 +0.16(+2.25%)
Nov 30, 2018 7.220 7.270 7.000 7.110 72,200 -0.12(-1.66%)
Nov 29, 2018 7.290 7.300 7.040 7.230 40,527 -0.10(-1.36%)
Nov 28, 2018 7.060 7.390 6.910 7.330 73,498 +0.28(+3.97%)
Nov 27, 2018 6.940 7.280 6.930 7.050 87,252 -0.05(-0.70%)
Nov 26, 2018 7.260 7.390 7.000 7.100 86,365 -0.15(-2.07%)
Nov 23, 2018 7.200 7.370 7.080 7.250 30,300 +0.00(+0.00%)
Nov 21, 2018 7.250 7.250 7.250 0 -0.13(-1.76%)
Nov 20, 2018 7.000 7.465 6.920 7.380 153,358 +0.33(+4.68%)
Nov 19, 2018 7.240 7.250 6.970 7.050 98,179 -0.20(-2.76%)
Nov 16, 2018 7.500 7.500 7.140 7.250 129,500 -0.33(-4.35%)
Nov 15, 2018 7.420 7.660 7.266 7.580 95,194 +0.11(+1.47%)
Nov 14, 2018 7.480 7.670 7.370 7.470 89,784 +0.06(+0.81%)
Nov 13, 2018 7.510 7.730 7.200 7.410 223,079 -0.10(-1.33%)
Nov 12, 2018 7.640 8.050 7.370 7.510 89,734 -0.09(-1.18%)
Nov 09, 2018 7.690 7.915 7.455 7.600 160,600 -0.10(-1.30%)
Nov 08, 2018 7.660 7.850 7.440 7.700 182,598 +0.05(+0.65%)
Nov 07, 2018 7.730 8.130 7.510 7.650 134,700 +0.00(+0.00%)
Nov 06, 2018 7.690 7.748 7.440 7.650 117,008 -0.03(-0.39%)
Nov 05, 2018 7.680 7.710 7.485 7.680 74,412 -0.04(-0.52%)
Nov 02, 2018 7.710 7.860 7.470 7.720 150,800 +0.03(+0.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.