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 (%)
Sep 23, 2020 0.2000 0.2000 0.2000 0 -0.04(-18.37%)
Sep 22, 2020 0.2600 0.2695 0.2250 0.2450 3,541,846 -0.05(-18.33%)
Sep 21, 2020 0.3000 0.3100 0.3000 0.3000 1,056,702 -0.01(-4.09%)
Sep 18, 2020 0.3080 0.3499 0.3080 0.3128 2,379,000 +0.00(+1.23%)
Sep 17, 2020 0.2887 0.3610 0.2887 0.3090 4,716,603 +0.05(+18.85%)
Sep 16, 2020 0.2800 0.3000 0.2600 0.2600 2,798,057 -0.02(-7.14%)
Sep 15, 2020 0.3500 0.4000 0.2600 0.2800 9,209,659 -0.04(-12.50%)
Sep 14, 2020 0.2000 0.3600 0.1950 0.3200 9,460,102 +0.05(+18.12%)
Sep 11, 2020 0.3300 0.3499 0.2501 0.2709 3,230,500 -0.11(-28.71%)
Sep 10, 2020 0.4200 0.4200 0.3800 0.3800 612,228 -0.03(-7.32%)
Sep 09, 2020 0.4300 0.4400 0.4000 0.4100 659,262 +0.00(+0.00%)
Sep 08, 2020 0.3500 0.4400 0.3500 0.4100 1,470,422 +0.01(+2.45%)
Sep 04, 2020 0.4210 0.4498 0.3687 0.4002 1,180,600 -0.03(-6.08%)
Sep 03, 2020 0.4500 0.4638 0.4200 0.4261 1,049,646 -0.04(-9.34%)
Sep 02, 2020 0.4500 0.5000 0.4300 0.4700 3,668,686 -0.12(-20.51%)
Sep 01, 2020 0.5700 0.5950 0.5500 0.5913 1,134,283 +0.00(+0.20%)
Aug 31, 2020 0.6400 0.6519 0.5730 0.5901 1,389,716 -0.05(-7.72%)
Aug 28, 2020 0.6100 0.6749 0.5699 0.6395 1,885,900 +0.05(+8.39%)
Aug 27, 2020 0.5400 0.6000 0.5200 0.5900 1,116,123 +0.05(+9.26%)
Aug 26, 2020 0.6000 0.6100 0.5300 0.5400 1,008,307 -0.04(-6.43%)
Aug 25, 2020 0.6140 0.6400 0.5600 0.5771 1,235,872 -0.06(-9.83%)
Aug 24, 2020 0.6551 0.6700 0.5703 0.6400 2,205,948 +0.02(+3.23%)
Aug 21, 2020 0.6600 0.6700 0.5500 0.6200 3,929,100 -0.06(-9.24%)
Aug 20, 2020 0.7600 0.7900 0.6600 0.6831 2,303,998 -0.10(-12.42%)
Aug 19, 2020 0.8700 0.9000 0.7500 0.7800 3,781,623 -0.06(-6.70%)
Aug 18, 2020 0.6790 0.8800 0.6615 0.8360 9,331,891 +0.10(+13.43%)
Aug 17, 2020 0.9100 1.200 0.7140 0.7370 46,917,260 +0.04(+6.12%)
Aug 14, 2020 0.4900 0.7647 0.4489 0.6945 11,860,601 +0.23(+48.43%)
Aug 13, 2020 0.4480 0.4899 0.4300 0.4679 380,714 +0.01(+1.47%)
Aug 12, 2020 0.5000 0.5000 0.4455 0.4611 411,252 -0.04(-7.74%)
Aug 11, 2020 0.4660 0.5100 0.4501 0.4998 510,465 +0.03(+7.25%)
Aug 10, 2020 0.4486 0.4800 0.4300 0.4660 306,727 +0.03(+5.91%)
Aug 07, 2020 0.4600 0.4700 0.4300 0.4400 143,100 -0.02(-4.35%)
Aug 06, 2020 0.4300 0.4700 0.4200 0.4600 421,120 +0.02(+4.55%)
Aug 05, 2020 0.4300 0.4500 0.4300 0.4400 180,594 +0.02(+4.31%)
Aug 04, 2020 0.4163 0.4298 0.4101 0.4218 201,077 -0.01(-1.91%)
Aug 03, 2020 0.4400 0.4400 0.4100 0.4300 243,471 +0.01(+1.20%)
Jul 31, 2020 0.4500 0.4550 0.4010 0.4249 440,100 -0.02(-4.54%)
Jul 30, 2020 0.4391 0.4598 0.4300 0.4451 339,809 -0.00(-1.09%)
Jul 29, 2020 0.4500 0.4600 0.4300 0.4500 294,556 +0.00(+0.07%)
Jul 28, 2020 0.4210 0.4600 0.4200 0.4497 280,347 +0.01(+2.20%)
Jul 27, 2020 0.4400 0.4700 0.4200 0.4400 440,239 +0.01(+2.35%)
Jul 24, 2020 0.4300 0.4300 0.4027 0.4299 372,600 +0.01(+2.36%)
Jul 23, 2020 0.4500 0.4500 0.4100 0.4200 407,187 +0.00(+1.18%)
Jul 22, 2020 0.4300 0.4300 0.4016 0.4151 410,669 -0.01(-3.47%)
Jul 21, 2020 0.4400 0.4600 0.4200 0.4300 470,349 -0.00(-0.62%)
Jul 20, 2020 0.4728 0.4789 0.4140 0.4327 436,448 -0.04(-7.96%)
Jul 17, 2020 0.4902 0.4902 0.4700 0.4701 149,200 -0.01(-1.55%)
Jul 16, 2020 0.4700 0.4860 0.4511 0.4775 302,570 +0.01(+1.60%)
Jul 15, 2020 0.4700 0.4800 0.4200 0.4700 576,624 +0.04(+9.30%)
Jul 14, 2020 0.4500 0.4600 0.3800 0.4300 1,202,714 -0.03(-6.52%)
Jul 13, 2020 0.5000 0.5000 0.4500 0.4600 480,402 -0.03(-6.05%)
Jul 10, 2020 0.4687 0.4900 0.4401 0.4896 375,900 +0.04(+10.02%)
Jul 09, 2020 0.5100 0.5100 0.4450 0.4450 409,385 -0.03(-7.19%)
Jul 08, 2020 0.4836 0.5200 0.4700 0.4795 507,439 -0.02(-4.12%)
Jul 07, 2020 0.5200 0.5292 0.4900 0.5001 567,641 -0.04(-8.24%)
Jul 06, 2020 0.5300 0.5503 0.5200 0.5450 568,815 +0.03(+5.01%)
Jul 02, 2020 0.5594 0.5594 0.5032 0.5190 391,100 -0.04(-7.32%)
Jul 01, 2020 0.5400 0.5700 0.5400 0.5600 328,293 +0.02(+3.70%)
Jun 30, 2020 0.5500 0.5500 0.5100 0.5400 550,033 +0.02(+3.85%)
Jun 29, 2020 0.5100 0.5700 0.4800 0.5200 1,010,244 +0.06(+13.41%)
Jun 26, 2020 0.5900 0.5900 0.4533 0.4585 1,173,500 -0.10(-18.13%)
Jun 25, 2020 0.5800 0.6000 0.5400 0.5600 678,943 -0.04(-6.67%)
Jun 24, 2020 0.6900 0.6900 0.5500 0.6000 1,502,028 -0.09(-13.04%)
Jun 23, 2020 0.7400 0.7700 0.6800 0.6900 969,281 +0.00(+0.00%)
Jun 22, 2020 0.7000 0.7600 0.6600 0.6900 2,372,971 +0.01(+2.09%)
Jun 19, 2020 0.7100 0.7700 0.6620 0.6759 955,700 -0.02(-3.44%)
Jun 18, 2020 0.7400 0.7500 0.6900 0.7000 514,508 -0.03(-4.11%)
Jun 17, 2020 0.7700 0.8100 0.7200 0.7300 682,868 -0.05(-6.79%)
Jun 16, 2020 0.8010 0.9493 0.7600 0.7832 1,081,752 -0.02(-2.10%)
Jun 15, 2020 0.7300 0.8500 0.7000 0.8000 1,354,219 -0.11(-12.10%)
Jun 12, 2020 0.9674 1.030 0.9000 0.9101 583,800 +0.06(+7.07%)
Jun 11, 2020 0.7800 0.9700 0.7500 0.8500 984,044 -0.18(-17.48%)
Jun 10, 2020 1.190 1.190 0.9000 1.030 1,383,040 -0.18(-14.88%)
Jun 09, 2020 0.9900 1.230 0.9000 1.210 2,628,808 +0.27(+28.72%)
Jun 08, 2020 0.9500 0.9800 0.7600 0.9400 998,101 +0.06(+6.81%)
Jun 05, 2020 0.8600 0.9289 0.7600 0.8801 1,587,500 +0.10(+12.85%)
Jun 04, 2020 0.8000 0.8000 0.7200 0.7799 589,738 -0.02(-2.51%)
Jun 03, 2020 0.8400 0.8500 0.7700 0.8000 754,806 +0.02(+2.56%)
Jun 02, 2020 0.8000 0.8600 0.7700 0.7800 1,375,589 +0.02(+1.96%)
Jun 01, 2020 0.8190 0.8299 0.7300 0.7650 826,216 -0.06(-7.83%)
May 29, 2020 0.8703 0.8995 0.7800 0.8300 1,277,500 -0.17(-17.00%)
May 28, 2020 0.8300 1.160 0.8300 1.000 7,574,995 +0.24(+31.58%)
May 27, 2020 0.5300 0.7800 0.5200 0.7600 2,678,597 +0.24(+46.15%)
May 26, 2020 0.5400 0.5500 0.5100 0.5200 458,958 +0.01(+1.96%)
May 22, 2020 0.5100 0.5143 0.4755 0.5100 487,100 +0.00(+0.00%)
May 21, 2020 0.5400 0.5500 0.5000 0.5100 396,691 -0.02(-3.77%)
May 20, 2020 0.4700 0.5700 0.4700 0.5300 557,087 +0.06(+12.53%)
May 19, 2020 0.5100 0.5100 0.4500 0.4710 332,536 -0.01(-2.38%)
May 18, 2020 0.4500 0.5200 0.4300 0.4825 627,577 +0.08(+19.31%)
May 15, 2020 0.4042 0.4421 0.4042 0.4044 261,800 +0.00(+1.10%)
May 14, 2020 0.3900 0.4200 0.3500 0.4000 250,180 +0.00(+0.20%)
May 13, 2020 0.4226 0.4400 0.3901 0.3992 271,467 -0.02(-4.95%)
May 12, 2020 0.4700 0.4900 0.4200 0.4200 349,422 -0.02(-4.55%)
May 11, 2020 0.4830 0.4830 0.4300 0.4400 236,319 -0.02(-4.74%)
May 08, 2020 0.5200 0.5200 0.4000 0.4619 367,800 -0.02(-3.61%)
May 07, 2020 0.5203 0.5300 0.4501 0.4792 305,985 -0.03(-6.04%)
May 06, 2020 0.5600 0.5600 0.5100 0.5100 225,446 -0.03(-5.56%)
May 05, 2020 0.5300 0.5500 0.5200 0.5400 244,053 +0.02(+3.85%)
May 04, 2020 0.5800 0.5800 0.5100 0.5200 214,637 -0.03(-6.04%)
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.