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, 2018 9.300 9.400 9.150 9.300 140,086 -0.05(-0.53%)
Apr 27, 2018 9.500 9.500 9.150 9.350 337,442 +0.15(+1.63%)
Apr 26, 2018 9.100 9.400 9.000 9.200 165,500 +0.10(+1.10%)
Apr 25, 2018 9.050 9.354 9.025 9.100 186,344 +0.10(+1.11%)
Apr 24, 2018 8.750 9.200 8.750 9.000 231,038 +0.20(+2.27%)
Apr 23, 2018 8.450 8.900 8.350 8.800 190,762 +0.35(+4.14%)
Apr 20, 2018 8.250 8.650 8.200 8.450 149,420 +0.30(+3.68%)
Apr 19, 2018 8.350 8.450 8.150 8.150 60,320 -0.20(-2.40%)
Apr 18, 2018 8.350 8.750 8.325 8.350 141,995 +0.10(+1.21%)
Apr 17, 2018 8.050 8.350 7.750 8.250 94,056 +0.15(+1.85%)
Apr 16, 2018 8.400 8.500 8.000 8.100 136,331 -0.25(-2.99%)
Apr 13, 2018 8.500 8.700 8.300 8.350 73,301 -0.15(-1.76%)
Apr 12, 2018 8.500 8.700 8.300 8.500 101,911 -0.05(-0.58%)
Apr 11, 2018 8.650 8.800 8.400 8.550 96,062 -0.20(-2.29%)
Apr 10, 2018 8.450 8.850 8.350 8.750 145,958 +0.35(+4.17%)
Apr 09, 2018 8.450 8.600 8.276 8.400 118,260 -0.05(-0.59%)
Apr 06, 2018 8.300 8.500 8.300 8.450 118,942 +0.15(+1.81%)
Apr 05, 2018 8.150 8.400 8.150 8.300 134,763 +0.20(+2.47%)
Apr 04, 2018 7.900 8.150 7.750 8.100 133,330 +0.10(+1.25%)
Apr 03, 2018 7.900 8.000 7.600 8.000 141,767 +0.10(+1.27%)
Apr 02, 2018 7.600 8.100 7.250 7.900 176,882 +0.30(+3.95%)
Mar 29, 2018 7.600 7.600 7.600 0 -0.25(-3.18%)
Mar 28, 2018 7.600 7.850 7.500 7.850 107,700 +0.15(+1.95%)
Mar 27, 2018 7.700 7.800 7.500 7.700 150,364 +0.05(+0.65%)
Mar 26, 2018 7.250 7.947 7.250 7.650 210,824 +0.45(+6.25%)
Mar 23, 2018 7.250 7.350 7.100 7.200 69,156 +0.00(+0.00%)
Mar 22, 2018 7.400 7.450 7.150 7.200 72,581 -0.25(-3.36%)
Mar 21, 2018 7.500 7.550 7.275 7.450 89,773 -0.05(-0.67%)
Mar 20, 2018 7.500 7.550 7.450 7.500 56,700 +0.00(+0.00%)
Mar 19, 2018 7.500 7.600 7.400 7.500 111,161 +0.00(+0.00%)
Mar 16, 2018 7.400 7.500 7.250 7.500 74,330 +0.10(+1.35%)
Mar 15, 2018 7.150 7.450 7.000 7.400 73,161 +0.15(+2.07%)
Mar 14, 2018 7.400 7.550 7.200 7.250 137,340 -0.15(-2.03%)
Mar 13, 2018 7.500 7.550 7.250 7.400 162,861 -0.05(-0.67%)
Mar 12, 2018 7.300 7.735 7.250 7.450 197,390 +0.30(+4.20%)
Mar 09, 2018 7.050 7.400 6.950 7.150 192,201 +0.10(+1.42%)
Mar 08, 2018 6.900 7.050 6.725 7.050 158,918 +0.20(+2.92%)
Mar 07, 2018 6.800 6.900 6.800 6.850 54,181 +0.00(+0.00%)
Mar 06, 2018 6.800 6.950 6.750 6.850 166,518 +0.05(+0.74%)
Mar 05, 2018 6.750 6.850 6.550 6.800 195,294 +0.05(+0.74%)
Mar 02, 2018 6.650 6.750 6.500 6.750 158,219 +0.15(+2.27%)
Mar 01, 2018 6.300 6.900 6.300 6.600 403,667 +0.80(+13.79%)
Feb 28, 2018 6.300 6.300 5.800 5.800 55,597 -0.45(-7.20%)
Feb 27, 2018 5.950 6.300 5.950 6.250 82,813 +0.30(+5.04%)
Feb 26, 2018 6.050 6.150 5.950 5.950 51,301 -0.10(-1.65%)
Feb 23, 2018 6.100 6.100 5.950 6.050 17,979 +0.05(+0.83%)
Feb 22, 2018 6.263 5.900 6.000 28,627 -0.12(-2.04%)
Feb 21, 2018 6.000 6.300 5.950 6.125 34,236 +0.08(+1.24%)
Feb 20, 2018 6.300 6.399 5.950 6.050 22,196 -0.25(-3.97%)
Feb 16, 2018 6.300 6.300 6.300 0 +0.35(+5.88%)
Feb 15, 2018 5.950 5.950 5.750 5.950 33,647 +0.03(+0.42%)
Feb 14, 2018 5.650 5.950 5.650 5.925 50,653 +0.22(+3.95%)
Feb 13, 2018 5.600 5.750 5.600 5.700 17,449 +0.10(+1.79%)
Feb 12, 2018 5.600 5.700 5.500 5.600 32,248 +0.00(+0.00%)
Feb 09, 2018 5.700 5.750 5.500 5.600 36,468 -0.05(-0.88%)
Feb 08, 2018 5.650 5.750 5.500 5.650 51,657 +0.10(+1.80%)
Feb 07, 2018 5.700 5.800 5.550 5.550 59,682 -0.20(-3.48%)
Feb 06, 2018 5.500 5.850 5.500 5.750 30,012 -0.10(-1.71%)
Feb 05, 2018 5.900 6.050 5.800 5.850 52,380 -0.20(-3.31%)
Feb 02, 2018 6.000 6.100 6.000 6.050 21,849 -0.05(-0.82%)
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.