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 (%)
Nov 30, 2015 1.810 1.810 1.650 1.700 89,461 -0.13(-7.10%)
Nov 27, 2015 1.890 1.890 1.750 1.830 6,783 -0.06(-3.17%)
Nov 25, 2015 1.870 1.890 1.890 1.890 51,100 +0.06(+3.28%)
Nov 24, 2015 1.720 1.890 1.680 1.830 39,228 +0.08(+4.57%)
Nov 23, 2015 1.740 1.830 1.650 1.750 92,897 +0.00(+0.00%)
Nov 20, 2015 1.850 1.880 1.720 1.750 38,381 -0.06(-3.31%)
Nov 19, 2015 1.900 1.913 1.750 1.810 50,002 -0.07(-3.72%)
Nov 18, 2015 2.010 2.010 1.821 1.880 54,250 -0.05(-2.59%)
Nov 17, 2015 2.000 2.010 1.890 1.930 47,442 -0.01(-0.52%)
Nov 16, 2015 2.010 2.030 1.900 1.940 31,680 -0.09(-4.43%)
Nov 13, 2015 2.035 2.060 1.960 2.030 31,815 -0.03(-1.46%)
Nov 12, 2015 2.130 2.160 2.060 2.060 18,174 -0.09(-4.19%)
Nov 11, 2015 2.120 2.150 2.100 2.150 21,147 +0.03(+1.42%)
Nov 10, 2015 2.280 2.290 2.070 2.120 22,576 -0.11(-4.93%)
Nov 09, 2015 2.320 2.414 2.200 2.230 30,408 -0.13(-5.51%)
Nov 06, 2015 2.500 2.505 2.260 2.360 29,311 -0.12(-4.84%)
Nov 05, 2015 2.770 2.770 2.390 2.480 33,428 -0.02(-0.80%)
Nov 04, 2015 2.800 2.830 2.310 2.500 60,400 -0.39(-13.49%)
Nov 03, 2015 2.910 2.990 2.800 2.890 60,091 -0.06(-2.03%)
Nov 02, 2015 3.020 3.050 2.900 2.950 11,810 +0.04(+1.37%)
Oct 30, 2015 3.000 3.020 2.900 2.910 21,531 -0.06(-2.02%)
Oct 29, 2015 3.020 3.030 2.980 2.970 6,215 -0.04(-1.33%)
Oct 28, 2015 3.050 3.050 3.000 3.010 21,974 +0.01(+0.33%)
Oct 27, 2015 2.980 3.020 2.970 3.000 18,802 -0.01(-0.33%)
Oct 26, 2015 2.970 3.050 2.970 3.010 20,137 +0.03(+1.01%)
Oct 23, 2015 3.010 3.010 2.980 2.980 10,759 -0.02(-0.67%)
Oct 22, 2015 3.010 3.070 3.000 3.000 8,082 +0.00(+0.00%)
Oct 21, 2015 3.040 3.040 2.960 3.000 6,504 -0.02(-0.66%)
Oct 20, 2015 3.070 3.070 3.000 3.020 11,153 -0.02(-0.65%)
Oct 19, 2015 3.030 3.070 3.000 3.040 8,096 +0.04(+1.33%)
Oct 16, 2015 3.070 3.070 3.000 3.000 18,528 -0.02(-0.66%)
Oct 15, 2015 3.000 3.070 2.965 3.020 15,772 +0.02(+0.67%)
Oct 14, 2015 3.010 3.080 2.960 3.000 14,060 +0.01(+0.33%)
Oct 13, 2015 3.000 3.050 2.810 2.990 81,731 +0.04(+1.36%)
Oct 12, 2015 2.910 2.995 2.850 2.950 16,840 +0.04(+1.37%)
Oct 09, 2015 2.990 3.000 2.830 2.910 22,679 +0.03(+1.08%)
Oct 08, 2015 2.950 2.950 2.860 2.879 6,907 +0.09(+3.19%)
Oct 07, 2015 2.890 2.950 2.740 2.790 29,006 -0.06(-2.11%)
Oct 06, 2015 2.760 2.900 2.760 2.850 16,483 +0.05(+1.79%)
Oct 05, 2015 2.620 2.900 2.404 2.800 61,996 +0.09(+3.32%)
Oct 02, 2015 2.670 2.750 2.570 2.710 16,610 +0.04(+1.50%)
Oct 01, 2015 2.660 2.750 2.530 2.670 16,307 +0.04(+1.52%)
Sep 30, 2015 2.630 2.650 2.500 2.630 17,516 +0.00(+0.00%)
Sep 29, 2015 2.640 2.640 2.460 2.630 16,792 +0.01(+0.38%)
Sep 28, 2015 2.660 2.670 2.510 2.620 10,600 +0.02(+0.77%)
Sep 25, 2015 2.630 2.690 2.520 2.600 22,906 +0.00(+0.00%)
Sep 24, 2015 2.600 2.640 2.500 2.600 26,001 -0.01(-0.38%)
Sep 23, 2015 2.760 2.770 2.610 2.610 17,130 -0.21(-7.45%)
Sep 22, 2015 2.980 2.980 2.690 2.820 76,980 -0.16(-5.37%)
Sep 21, 2015 2.910 3.010 2.910 2.980 25,865 +0.10(+3.47%)
Sep 18, 2015 3.100 3.130 2.870 2.880 137,315 -0.22(-7.10%)
Sep 17, 2015 3.060 3.120 3.050 3.100 10,674 +0.12(+4.03%)
Sep 16, 2015 2.870 3.070 2.810 2.980 62,420 +0.11(+3.83%)
Sep 15, 2015 3.000 3.000 2.810 2.870 61,710 -0.13(-4.33%)
Sep 14, 2015 2.450 3.090 2.450 3.000 217,493 +0.54(+21.95%)
Sep 11, 2015 2.450 2.460 2.430 2.460 16,785 -0.04(-1.60%)
Sep 10, 2015 2.533 2.534 2.440 2.500 21,029 -0.03(-1.19%)
Sep 09, 2015 2.530 2.670 2.500 2.530 61,230 +0.03(+1.20%)
Sep 08, 2015 2.430 2.530 2.380 2.500 23,472 +0.07(+2.88%)
Sep 04, 2015 2.380 2.430 2.430 2.430 13,300 +0.01(+0.41%)
Sep 03, 2015 2.530 2.530 2.370 2.420 60,140 -0.09(-3.59%)
Sep 02, 2015 2.520 2.580 2.500 2.510 33,134 -0.03(-1.18%)
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.