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 (%)
Jun 30, 2017 4.500 4.800 4.500 4.700 43,499 +0.08(+1.62%)
Jun 29, 2017 4.700 4.700 4.550 4.625 47,318 -0.03(-0.54%)
Jun 28, 2017 4.650 4.700 4.600 4.650 39,427 +0.00(+0.00%)
Jun 27, 2017 4.650 4.750 4.625 4.650 55,376 +0.00(+0.00%)
Jun 26, 2017 4.550 4.900 4.511 4.650 146,187 +0.15(+3.33%)
Jun 23, 2017 4.450 4.542 4.350 4.500 79,272 +0.10(+2.27%)
Jun 22, 2017 4.450 4.450 4.400 4.400 27,541 -0.05(-1.12%)
Jun 21, 2017 4.450 4.700 4.350 4.450 110,593 +0.10(+2.30%)
Jun 20, 2017 4.200 4.500 4.200 4.350 172,477 +0.15(+3.57%)
Jun 19, 2017 3.950 4.200 3.950 4.200 198,856 +0.30(+7.69%)
Jun 16, 2017 3.950 4.000 3.850 3.900 78,868 -0.05(-1.27%)
Jun 15, 2017 3.850 3.950 3.850 3.950 50,563 +0.00(+0.00%)
Jun 14, 2017 3.950 4.050 3.900 3.950 12,845 -0.10(-2.47%)
Jun 13, 2017 3.950 4.050 3.922 4.050 39,175 +0.10(+2.53%)
Jun 12, 2017 3.850 3.950 3.800 3.950 36,633 +0.05(+1.28%)
Jun 09, 2017 3.950 3.950 3.900 3.900 4,497 -0.05(-1.27%)
Jun 08, 2017 3.950 3.954 3.850 3.950 43,705 +0.00(+0.00%)
Jun 07, 2017 3.973 4.000 3.931 3.950 15,304 +0.00(+0.00%)
Jun 06, 2017 4.000 4.000 3.902 3.950 14,008 -0.05(-1.25%)
Jun 05, 2017 4.000 4.000 3.940 4.000 16,328 +0.10(+2.56%)
Jun 02, 2017 3.950 3.950 3.875 3.900 24,514 -0.05(-1.27%)
Jun 01, 2017 3.954 4.000 3.900 3.950 37,698 +0.00(+0.00%)
May 31, 2017 3.950 4.000 3.900 3.950 35,950 +0.00(+0.00%)
May 30, 2017 3.950 4.000 3.900 3.950 87,367 -0.05(-1.25%)
May 26, 2017 3.950 4.000 3.900 4.000 17,889 +0.00(+0.00%)
May 25, 2017 4.000 4.000 3.950 4.000 28,898 -0.05(-1.23%)
May 24, 2017 3.950 4.150 3.950 4.050 51,113 +0.05(+1.25%)
May 23, 2017 4.000 4.000 3.955 4.000 6,002 +0.00(+0.00%)
May 22, 2017 4.000 4.000 3.961 4.000 14,636 +0.00(+0.00%)
May 19, 2017 4.000 4.000 3.848 4.000 26,025 +0.05(+1.27%)
May 18, 2017 3.900 3.950 3.900 3.950 42,615 +0.05(+1.28%)
May 17, 2017 4.000 4.000 3.900 3.900 9,447 -0.05(-1.27%)
May 16, 2017 3.950 4.000 3.900 3.950 19,653 -0.05(-1.25%)
May 15, 2017 4.000 4.000 3.950 4.000 41,293 +0.00(+0.00%)
May 12, 2017 3.988 4.000 3.900 4.000 45,073 +0.00(+0.00%)
May 11, 2017 3.950 4.000 3.950 4.000 19,578 +0.00(+0.00%)
May 10, 2017 4.000 4.050 3.950 4.000 42,688 +0.05(+1.27%)
May 09, 2017 4.000 4.000 3.950 3.950 22,011 -0.05(-1.25%)
May 08, 2017 4.000 4.047 3.950 4.000 17,571 +0.00(+0.00%)
May 05, 2017 3.900 4.000 3.900 4.000 12,091 +0.00(+0.00%)
May 04, 2017 4.000 4.000 3.950 4.000 2,515 +0.00(+0.00%)
May 03, 2017 4.000 4.100 3.950 4.000 61,341 +0.00(+0.00%)
May 02, 2017 3.950 4.000 3.900 4.000 57,855 +0.05(+1.27%)
May 01, 2017 3.950 3.950 3.900 3.950 8,001 +0.05(+1.28%)
Apr 28, 2017 3.900 4.150 3.850 3.900 84,857 -0.15(-3.70%)
Apr 27, 2017 3.650 4.100 3.404 4.050 146,992 +0.40(+10.96%)
Apr 26, 2017 3.550 3.700 3.500 3.650 19,618 +0.05(+1.39%)
Apr 25, 2017 3.495 3.650 3.450 3.600 17,495 +0.15(+4.35%)
Apr 24, 2017 3.500 3.700 3.450 3.450 40,803 -0.05(-1.43%)
Apr 21, 2017 3.300 3.550 3.250 3.500 45,424 +0.25(+7.69%)
Apr 20, 2017 3.224 3.400 3.200 3.250 15,593 +0.10(+3.17%)
Apr 19, 2017 3.204 3.300 3.150 3.150 54,101 -0.05(-1.56%)
Apr 18, 2017 3.200 3.250 3.200 3.200 16,115 +0.00(+0.00%)
Apr 17, 2017 3.250 3.250 3.200 3.200 15,043 -0.05(-1.54%)
Apr 13, 2017 3.250 3.250 3.150 3.250 21,944 +0.00(+0.00%)
Apr 12, 2017 3.160 3.300 3.150 3.250 30,339 +0.10(+3.17%)
Apr 11, 2017 3.234 3.250 3.150 3.150 8,267 +0.00(+0.00%)
Apr 10, 2017 3.300 3.348 3.150 3.150 25,952 -0.20(-5.97%)
Apr 07, 2017 3.250 3.350 3.250 3.350 14,688 +0.10(+3.08%)
Apr 06, 2017 3.250 3.300 3.150 3.250 9,961 +0.10(+3.17%)
Apr 05, 2017 3.250 3.300 3.150 3.150 25,213 -0.10(-3.08%)
Apr 04, 2017 3.300 3.350 3.225 3.250 29,150 -0.10(-2.99%)
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.