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%)
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.