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 (%)
Aug 29, 2014 5.420 5.590 5.590 5.590 644,400 +0.27(+5.08%)
Aug 28, 2014 5.270 5.340 5.110 5.320 222,713 +0.01(+0.19%)
Aug 27, 2014 4.850 5.572 4.850 5.310 648,722 +0.62(+13.22%)
Aug 26, 2014 4.700 4.750 4.670 4.690 232,553 +0.03(+0.64%)
Aug 25, 2014 4.440 4.670 4.390 4.660 133,433 +0.24(+5.43%)
Aug 22, 2014 4.400 4.480 4.370 4.420 97,108 +0.08(+1.84%)
Aug 21, 2014 4.310 4.439 4.280 4.340 214,849 +0.06(+1.40%)
Aug 20, 2014 4.310 4.360 4.180 4.280 130,031 +0.02(+0.47%)
Aug 19, 2014 4.200 4.330 4.160 4.260 122,119 +0.09(+2.16%)
Aug 18, 2014 4.150 4.240 4.150 4.170 171,065 +0.03(+0.72%)
Aug 15, 2014 4.150 4.240 4.133 4.140 200,489 -0.01(-0.24%)
Aug 14, 2014 4.210 4.210 4.100 4.150 178,284 +0.03(+0.61%)
Aug 13, 2014 4.070 4.150 4.040 4.125 136,620 +0.05(+1.35%)
Aug 12, 2014 4.060 4.060 4.010 4.070 111,301 +0.01(+0.25%)
Aug 11, 2014 4.150 4.170 4.010 4.060 216,082 -0.03(-0.73%)
Aug 08, 2014 4.060 4.160 4.040 4.090 182,140 +0.02(+0.49%)
Aug 07, 2014 4.180 4.210 4.070 4.070 152,819 -0.06(-1.45%)
Aug 06, 2014 4.270 4.270 4.120 4.130 326,184 -0.25(-5.71%)
Aug 05, 2014 4.170 4.430 4.150 4.380 602,148 +0.24(+5.80%)
Aug 04, 2014 4.280 4.310 4.100 4.140 337,632 -0.17(-3.94%)
Aug 01, 2014 4.590 4.600 4.180 4.310 790,562 -0.29(-6.30%)
Jul 31, 2014 5.200 5.500 4.600 4.600 2,163,463 -1.58(-25.57%)
Jul 30, 2014 6.100 6.210 6.030 6.180 214,900 +0.11(+1.81%)
Jul 29, 2014 6.090 6.150 6.032 6.070 110,453 -0.01(-0.16%)
Jul 28, 2014 6.100 6.170 6.030 6.080 114,306 -0.08(-1.30%)
Jul 25, 2014 6.170 6.310 6.150 6.160 70,263 -0.01(-0.16%)
Jul 24, 2014 6.320 6.335 6.070 6.170 225,641 -0.20(-3.14%)
Jul 23, 2014 6.480 6.690 6.270 6.370 439,983 -0.13(-2.00%)
Jul 22, 2014 6.440 6.550 6.240 6.500 193,541 +0.06(+0.93%)
Jul 21, 2014 6.480 6.680 6.380 6.440 80,498 -0.09(-1.38%)
Jul 18, 2014 6.530 6.560 6.440 6.530 155,777 +0.08(+1.24%)
Jul 17, 2014 6.650 6.650 6.410 6.450 212,164 -0.21(-3.15%)
Jul 16, 2014 6.860 6.890 6.620 6.660 119,799 -0.18(-2.63%)
Jul 15, 2014 7.030 7.120 6.730 6.840 118,395 -0.18(-2.56%)
Jul 14, 2014 7.070 7.090 6.870 7.020 120,653 -0.02(-0.28%)
Jul 11, 2014 6.810 7.190 6.760 7.040 275,723 +0.43(+6.51%)
Jul 10, 2014 6.330 6.830 6.320 6.610 174,026 +0.11(+1.69%)
Jul 09, 2014 6.540 6.570 6.450 6.500 77,902 +0.00(+0.00%)
Jul 08, 2014 6.630 6.630 6.420 6.500 214,409 -0.16(-2.40%)
Jul 07, 2014 6.810 6.860 6.620 6.660 96,042 -0.17(-2.49%)
Jul 03, 2014 6.880 6.830 6.830 6.830 65,500 +0.04(+0.59%)
Jul 02, 2014 6.900 6.980 6.770 6.790 146,181 -0.10(-1.45%)
Jul 01, 2014 6.700 6.990 6.570 6.890 325,472 +0.24(+3.61%)
Jun 30, 2014 6.820 6.820 6.350 6.650 222,680 +0.05(+0.76%)
Jun 27, 2014 6.280 7.120 6.280 6.600 3,834,912 +0.35(+5.60%)
Jun 26, 2014 6.400 6.530 6.100 6.250 379,767 -0.10(-1.57%)
Jun 25, 2014 6.000 6.750 5.900 6.350 476,093 +0.38(+6.37%)
Jun 24, 2014 5.700 6.050 5.700 5.970 850,086 +0.28(+4.92%)
Jun 23, 2014 5.800 5.835 5.690 5.690 239,935 -0.07(-1.22%)
Jun 20, 2014 5.800 5.860 5.750 5.760 335,188 -0.02(-0.35%)
Jun 19, 2014 5.970 5.990 5.750 5.780 99,874 -0.16(-2.69%)
Jun 18, 2014 5.920 5.970 5.790 5.940 122,820 +0.04(+0.68%)
Jun 17, 2014 5.770 5.960 5.700 5.900 181,570 +0.15(+2.61%)
Jun 16, 2014 5.800 5.800 5.700 5.750 169,019 -0.08(-1.37%)
Jun 13, 2014 5.840 5.920 5.740 5.830 255,343 +0.02(+0.34%)
Jun 12, 2014 5.770 5.890 5.700 5.810 162,878 +0.01(+0.17%)
Jun 11, 2014 5.930 5.930 5.740 5.800 89,006 -0.12(-2.03%)
Jun 10, 2014 6.000 6.070 5.860 5.920 110,479 +0.10(+1.72%)
Jun 06, 2014 5.770 5.850 5.740 5.820 121,653 +0.09(+1.57%)
Jun 05, 2014 5.840 5.840 5.650 5.730 126,776 -0.07(-1.21%)
Jun 04, 2014 5.820 5.880 5.770 5.800 140,734 -0.06(-1.02%)
Jun 03, 2014 6.000 6.000 5.750 5.860 115,684 -0.18(-2.98%)
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.