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 (%)
Jul 31, 2018 10.50 11.15 10.25 10.80 257,881 +0.28(+2.61%)
Jul 30, 2018 10.50 10.90 10.45 10.53 267,749 -0.05(-0.47%)
Jul 27, 2018 13.00 13.26 10.17 10.57 601,600 -2.58(-19.58%)
Jul 26, 2018 14.00 14.00 13.02 13.15 153,742 -0.85(-6.07%)
Jul 25, 2018 13.70 14.12 13.45 14.00 259,218 +0.35(+2.56%)
Jul 24, 2018 13.75 13.89 13.15 13.65 179,139 -0.15(-1.09%)
Jul 23, 2018 13.80 13.95 13.60 13.80 179,109 +0.00(+0.00%)
Jul 20, 2018 13.95 14.15 13.60 13.80 114,822 -0.20(-1.43%)
Jul 19, 2018 13.70 14.05 13.55 14.00 110,313 +0.35(+2.56%)
Jul 18, 2018 14.05 14.10 13.60 13.65 140,729 -0.40(-2.85%)
Jul 17, 2018 13.90 14.10 13.75 14.05 183,460 +0.25(+1.81%)
Jul 16, 2018 13.60 13.95 13.50 13.80 135,231 +0.15(+1.10%)
Jul 13, 2018 13.80 14.00 13.40 13.65 111,846 -0.05(-0.36%)
Jul 12, 2018 13.50 13.90 13.28 13.70 183,540 +0.25(+1.86%)
Jul 11, 2018 13.40 13.55 13.05 13.45 140,018 -0.10(-0.74%)
Jul 10, 2018 13.75 13.90 13.45 13.55 171,193 -0.20(-1.45%)
Jul 09, 2018 13.80 14.00 13.60 13.75 259,040 -0.05(-0.36%)
Jul 06, 2018 14.75 14.75 13.30 13.80 465,931 -0.95(-6.44%)
Jul 05, 2018 14.75 14.16 14.75 289,898 +0.65(+4.61%)
Jul 03, 2018 14.10 14.10 14.10 0 +0.25(+1.81%)
Jul 02, 2018 14.75 14.85 13.65 13.85 384,906 -0.70(-4.81%)
Jun 29, 2018 13.95 14.55 13.65 14.55 474,375 +0.65(+4.68%)
Jun 28, 2018 13.45 13.95 13.25 13.90 315,220 +0.45(+3.35%)
Jun 27, 2018 13.05 13.70 13.05 13.45 401,800 +0.55(+4.26%)
Jun 26, 2018 12.85 13.55 12.57 12.90 199,386 +0.10(+0.78%)
Jun 25, 2018 11.90 12.85 11.60 12.80 564,464 +0.85(+7.11%)
Jun 22, 2018 11.45 12.00 11.45 11.95 1,949,629 +0.50(+4.37%)
Jun 21, 2018 11.65 11.70 11.25 11.45 178,431 -0.20(-1.72%)
Jun 20, 2018 11.70 12.10 11.35 11.65 135,698 -0.10(-0.85%)
Jun 19, 2018 11.20 11.75 11.10 11.75 167,822 +0.75(+6.82%)
Jun 18, 2018 11.60 12.20 11.00 11.00 390,742 -0.60(-5.17%)
Jun 15, 2018 11.70 11.38 11.60 147,726 +0.10(+0.87%)
Jun 14, 2018 11.70 11.70 11.45 11.50 110,851 -0.10(-0.86%)
Jun 13, 2018 11.65 11.70 11.50 11.60 117,799 -0.05(-0.43%)
Jun 12, 2018 11.50 11.78 11.45 11.65 172,305 +0.15(+1.30%)
Jun 11, 2018 11.45 11.75 11.30 11.50 114,567 +0.00(+0.00%)
Jun 08, 2018 11.90 11.90 11.45 11.50 85,087 -0.40(-3.36%)
Jun 07, 2018 11.80 11.95 11.80 11.90 135,600 +0.10(+0.85%)
Jun 06, 2018 11.80 11.85 11.70 11.80 164,279 -0.05(-0.42%)
Jun 05, 2018 11.40 11.85 11.40 11.85 168,225 +0.45(+3.95%)
Jun 04, 2018 11.50 11.60 11.30 11.40 120,153 -0.10(-0.87%)
Jun 01, 2018 11.35 11.60 11.12 11.50 178,397 +0.10(+0.88%)
May 31, 2018 11.35 11.40 11.10 11.40 201,651 +0.05(+0.44%)
May 30, 2018 11.20 11.40 11.15 11.35 206,210 +0.20(+1.79%)
May 29, 2018 10.50 11.20 10.45 11.15 226,006 +0.43(+3.96%)
May 25, 2018 10.72 10.72 10.72 0 -0.28(-2.50%)
May 24, 2018 10.95 11.05 10.88 11.00 184,739 +0.10(+0.92%)
May 23, 2018 10.45 11.00 10.35 10.90 148,033 +0.45(+4.31%)
May 22, 2018 11.05 11.05 10.40 10.45 174,079 -0.50(-4.57%)
May 21, 2018 10.75 11.10 10.70 10.95 220,065 +0.30(+2.82%)
May 18, 2018 10.85 10.85 10.35 10.65 169,115 -0.10(-0.93%)
May 17, 2018 10.75 10.80 10.25 10.75 181,584 +0.00(+0.00%)
May 16, 2018 10.85 10.85 10.25 10.75 281,929 -0.10(-0.92%)
May 15, 2018 10.75 10.85 10.50 10.85 238,991 +0.05(+0.46%)
May 14, 2018 10.55 11.20 10.55 10.80 315,874 +0.35(+3.35%)
May 11, 2018 11.50 11.50 10.10 10.45 463,622 -1.10(-9.52%)
May 10, 2018 11.75 11.95 11.35 11.55 263,632 -0.20(-1.70%)
May 09, 2018 11.70 11.95 11.45 11.75 227,101 +0.25(+2.17%)
May 08, 2018 10.90 11.50 10.90 11.50 394,338 +0.60(+5.50%)
May 07, 2018 11.10 11.39 10.80 10.90 331,718 -0.10(-0.91%)
May 04, 2018 10.15 11.00 10.15 11.00 711,265 +0.75(+7.32%)
May 03, 2018 10.05 10.25 9.900 10.25 175,091 +0.25(+2.50%)
May 02, 2018 9.550 10.10 9.500 10.00 394,301 +0.45(+4.71%)
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.