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 (%)
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%)
May 01, 2018 9.300 9.600 9.300 9.550 169,986 +0.25(+2.69%)
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%)
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.