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 (%)
Apr 30, 2019 3.600 3.732 3.470 3.630 359,899 +0.14(+4.01%)
Apr 29, 2019 3.670 3.850 3.340 3.490 222,805 -0.18(-4.90%)
Apr 26, 2019 3.950 4.080 3.590 3.670 335,100 -0.46(-11.14%)
Apr 25, 2019 4.000 4.220 3.950 4.130 120,552 +0.11(+2.74%)
Apr 24, 2019 3.910 4.080 3.850 4.020 180,531 +0.12(+3.08%)
Apr 23, 2019 4.040 4.040 3.850 3.900 152,631 -0.14(-3.47%)
Apr 22, 2019 4.250 4.250 3.920 4.040 209,810 -0.16(-3.81%)
Apr 18, 2019 4.100 4.200 4.040 4.200 150,800 +0.07(+1.69%)
Apr 17, 2019 4.010 4.267 3.990 4.130 243,515 +0.13(+3.25%)
Apr 16, 2019 4.030 4.060 3.950 4.000 83,920 -0.03(-0.74%)
Apr 15, 2019 4.110 4.110 4.010 4.030 77,698 -0.01(-0.25%)
Apr 12, 2019 4.170 4.190 4.020 4.040 70,400 -0.13(-3.12%)
Apr 11, 2019 4.180 4.230 4.110 4.170 59,402 +0.01(+0.24%)
Apr 10, 2019 4.190 4.290 4.130 4.160 88,992 -0.06(-1.42%)
Apr 09, 2019 4.490 4.495 4.200 4.220 91,443 -0.25(-5.59%)
Apr 08, 2019 4.480 4.595 4.450 4.470 46,482 -0.08(-1.76%)
Apr 05, 2019 4.420 4.620 4.400 4.550 132,700 +0.12(+2.71%)
Apr 04, 2019 4.490 4.550 4.400 4.430 81,835 -0.04(-0.89%)
Apr 03, 2019 4.560 4.560 4.340 4.470 132,159 -0.10(-2.19%)
Apr 02, 2019 4.790 4.830 4.510 4.570 81,523 -0.30(-6.16%)
Apr 01, 2019 4.770 4.940 4.760 4.870 190,361 +0.11(+2.31%)
Mar 29, 2019 4.900 5.010 4.710 4.760 112,500 -0.13(-2.66%)
Mar 28, 2019 4.850 4.930 4.790 4.890 35,556 +0.03(+0.62%)
Mar 27, 2019 4.840 4.950 4.770 4.860 63,838 -0.01(-0.21%)
Mar 26, 2019 5.170 5.170 4.830 4.870 55,958 -0.32(-6.17%)
Mar 25, 2019 5.115 5.255 5.115 5.190 16,775 -0.01(-0.19%)
Mar 22, 2019 5.250 5.330 5.080 5.200 79,600 -0.06(-1.14%)
Mar 21, 2019 5.310 5.395 5.190 5.260 82,432 -0.10(-1.87%)
Mar 20, 2019 5.380 5.430 5.290 5.360 41,846 -0.02(-0.37%)
Mar 19, 2019 5.440 5.540 5.375 5.380 46,617 +0.01(+0.19%)
Mar 18, 2019 5.470 5.501 5.290 5.370 50,151 -0.13(-2.36%)
Mar 15, 2019 5.320 5.500 5.270 5.500 193,400 +0.19(+3.58%)
Mar 14, 2019 5.360 5.470 5.290 5.310 48,110 -0.05(-0.93%)
Mar 13, 2019 5.400 5.420 5.250 5.360 67,530 -0.07(-1.29%)
Mar 12, 2019 5.420 5.510 5.250 5.430 174,791 +0.03(+0.56%)
Mar 11, 2019 5.390 5.470 5.350 5.400 61,633 -0.05(-0.92%)
Mar 08, 2019 5.550 5.670 5.340 5.450 78,700 -0.09(-1.62%)
Mar 07, 2019 5.620 5.900 5.480 5.540 173,995 -0.10(-1.77%)
Mar 06, 2019 5.430 5.690 5.410 5.640 99,847 +0.18(+3.30%)
Mar 05, 2019 5.640 5.640 5.340 5.460 128,472 -0.19(-3.36%)
Mar 04, 2019 5.740 5.740 5.480 5.650 85,240 -0.08(-1.40%)
Mar 01, 2019 5.720 6.074 5.685 5.730 133,600 +0.28(+5.14%)
Feb 28, 2019 5.500 5.685 5.360 5.450 73,562 -0.06(-1.09%)
Feb 27, 2019 5.500 5.545 5.410 5.510 47,465 +0.00(+0.00%)
Feb 26, 2019 5.500 5.540 5.430 5.510 82,747 -0.01(-0.18%)
Feb 25, 2019 5.540 5.822 5.510 5.520 60,312 -0.03(-0.54%)
Feb 22, 2019 5.580 5.670 5.490 5.550 91,600 -0.04(-0.72%)
Feb 21, 2019 5.510 5.880 5.500 5.590 114,713 +0.07(+1.27%)
Feb 20, 2019 5.550 5.580 5.470 5.520 75,021 -0.04(-0.72%)
Feb 19, 2019 5.560 5.580 5.480 5.560 95,084 -0.01(-0.18%)
Feb 15, 2019 5.660 5.670 5.560 5.570 226,900 -0.09(-1.59%)
Feb 14, 2019 5.600 5.700 5.510 5.660 62,223 +0.03(+0.53%)
Feb 13, 2019 5.690 5.970 5.590 5.630 69,216 -0.05(-0.88%)
Feb 12, 2019 5.740 5.870 5.530 5.680 97,541 -0.07(-1.22%)
Feb 11, 2019 5.750 5.840 5.720 5.750 19,513 +0.05(+0.88%)
Feb 08, 2019 5.680 5.760 5.600 5.700 29,500 -0.03(-0.52%)
Feb 07, 2019 5.700 5.780 5.670 5.730 38,861 -0.06(-1.04%)
Feb 06, 2019 5.770 5.880 5.670 5.790 51,489 -0.05(-0.86%)
Feb 05, 2019 5.970 6.090 5.810 5.840 35,152 -0.13(-2.18%)
Feb 04, 2019 5.970 6.030 5.850 5.970 30,392 +0.01(+0.17%)
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.