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, 2017 6.100 6.150 6.000 6.000 59,015 -0.05(-0.83%)
Nov 29, 2017 6.150 6.200 6.000 6.050 43,571 -0.15(-2.42%)
Nov 28, 2017 6.200 6.250 6.050 6.200 48,931 +0.00(+0.00%)
Nov 27, 2017 6.050 6.350 6.050 6.200 69,660 +0.20(+3.33%)
Nov 24, 2017 5.950 6.150 5.850 6.000 36,819 +0.10(+1.69%)
Nov 22, 2017 6.050 6.050 5.850 5.900 75,459 -0.10(-1.67%)
Nov 21, 2017 6.000 6.200 5.858 6.000 98,712 +0.00(+0.00%)
Nov 20, 2017 5.900 6.000 5.800 6.000 117,265 +0.05(+0.84%)
Nov 17, 2017 5.850 5.950 5.850 5.950 68,241 +0.05(+0.85%)
Nov 16, 2017 5.700 5.950 5.600 5.900 113,650 +0.20(+3.51%)
Nov 15, 2017 5.650 5.825 5.640 5.700 110,933 +0.00(+0.00%)
Nov 14, 2017 5.700 5.845 5.675 5.700 43,929 -0.05(-0.87%)
Nov 13, 2017 5.850 5.850 5.679 5.750 72,258 -0.10(-1.71%)
Nov 10, 2017 5.800 5.925 5.700 5.850 84,363 +0.00(+0.00%)
Nov 09, 2017 5.850 5.950 5.750 5.850 71,541 +0.05(+0.86%)
Nov 08, 2017 5.950 6.000 5.800 5.800 64,884 -0.15(-2.52%)
Nov 07, 2017 6.000 6.000 5.661 5.950 71,488 +0.00(+0.00%)
Nov 06, 2017 5.800 6.000 5.700 5.950 111,934 +0.05(+0.85%)
Nov 03, 2017 5.850 6.000 5.650 5.900 150,842 +0.00(+0.00%)
Nov 02, 2017 5.900 5.900 5.550 5.900 407,614 +0.05(+0.85%)
Nov 01, 2017 6.000 6.050 5.800 5.850 156,485 -0.15(-2.50%)
Oct 31, 2017 6.000 6.100 5.950 6.000 207,970 -0.05(-0.83%)
Oct 30, 2017 5.900 6.200 5.785 6.050 232,628 +0.25(+4.31%)
Oct 27, 2017 6.800 6.800 5.000 5.800 756,038 -1.20(-17.14%)
Oct 26, 2017 6.950 7.100 6.800 7.000 168,146 +0.10(+1.45%)
Oct 25, 2017 6.900 7.050 6.850 6.900 88,486 -0.15(-2.13%)
Oct 24, 2017 6.750 7.100 6.750 7.050 199,621 +0.30(+4.44%)
Oct 23, 2017 6.750 6.850 6.600 6.750 147,354 -0.05(-0.74%)
Oct 20, 2017 6.950 7.000 6.750 6.800 68,506 -0.10(-1.45%)
Oct 19, 2017 7.000 7.050 6.750 6.900 61,452 -0.15(-2.13%)
Oct 18, 2017 6.950 7.100 6.800 7.050 153,069 +0.15(+2.17%)
Oct 17, 2017 7.100 7.100 6.750 6.900 84,366 -0.10(-1.43%)
Oct 16, 2017 6.750 7.075 6.750 7.000 153,500 +0.25(+3.70%)
Oct 13, 2017 6.800 6.900 6.750 6.750 64,684 -0.05(-0.74%)
Oct 12, 2017 7.050 7.100 6.800 6.800 62,278 -0.20(-2.86%)
Oct 11, 2017 6.950 7.025 6.700 7.000 100,163 +0.05(+0.72%)
Oct 10, 2017 6.650 6.950 6.650 6.950 99,904 +0.30(+4.51%)
Oct 09, 2017 6.650 6.700 6.425 6.650 170,463 -0.05(-0.75%)
Oct 06, 2017 6.950 6.950 6.650 6.700 99,463 -0.20(-2.90%)
Oct 05, 2017 6.900 6.950 6.900 6.900 75,507 -0.05(-0.72%)
Oct 04, 2017 7.000 7.000 6.900 6.950 78,464 +0.00(+0.00%)
Oct 03, 2017 6.850 7.000 6.850 6.950 127,392 +0.05(+0.72%)
Oct 02, 2017 7.000 7.000 6.850 6.900 149,620 -0.10(-1.43%)
Sep 29, 2017 6.900 7.049 6.850 7.000 126,259 +0.15(+2.19%)
Sep 28, 2017 6.900 6.950 6.700 6.850 118,912 +0.00(+0.00%)
Sep 27, 2017 6.950 7.100 6.825 6.850 206,132 -0.10(-1.44%)
Sep 26, 2017 6.700 6.950 6.650 6.950 190,611 +0.30(+4.51%)
Sep 25, 2017 7.000 7.000 6.514 6.650 306,971 -0.35(-5.00%)
Sep 22, 2017 6.350 7.150 6.300 7.000 1,000,403 +0.60(+9.37%)
Sep 21, 2017 6.250 6.450 5.605 6.400 144,103 +0.20(+3.23%)
Sep 20, 2017 6.450 6.700 6.100 6.200 137,154 -0.25(-3.88%)
Sep 19, 2017 5.900 6.500 5.800 6.450 249,219 +0.55(+9.32%)
Sep 18, 2017 5.650 5.900 5.600 5.900 282,257 +0.25(+4.42%)
Sep 15, 2017 5.850 5.950 5.600 5.650 187,793 -0.25(-4.24%)
Sep 14, 2017 5.850 6.000 5.775 5.900 95,477 +0.05(+0.85%)
Sep 13, 2017 5.700 5.850 5.700 5.850 78,765 +0.10(+1.74%)
Sep 12, 2017 5.750 5.800 5.600 5.750 89,073 +0.00(+0.00%)
Sep 11, 2017 5.750 5.800 5.700 5.750 77,759 +0.00(+0.00%)
Sep 08, 2017 5.850 5.850 5.621 5.750 124,412 -0.10(-1.71%)
Sep 07, 2017 5.950 6.000 5.800 5.850 73,421 -0.15(-2.50%)
Sep 06, 2017 5.850 6.000 5.850 6.000 59,621 +0.10(+1.69%)
Sep 05, 2017 5.850 6.000 5.750 5.900 123,704 -0.10(-1.67%)
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.