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 (%)
Jan 31, 2020 2.110 2.270 2.055 2.100 74,500 -0.10(-4.55%)
Jan 30, 2020 2.330 2.433 2.190 2.200 49,361 -0.11(-4.76%)
Jan 29, 2020 2.260 2.360 2.150 2.310 89,496 +0.06(+2.67%)
Jan 28, 2020 2.110 2.460 2.020 2.250 55,917 +0.08(+3.69%)
Jan 27, 2020 2.380 2.380 2.110 2.170 67,616 -0.20(-8.44%)
Jan 24, 2020 2.110 2.658 2.040 2.370 216,500 +0.25(+11.79%)
Jan 23, 2020 2.550 2.550 2.000 2.120 231,676 -0.46(-17.83%)
Jan 22, 2020 2.700 2.750 2.550 2.580 191,743 -0.12(-4.44%)
Jan 21, 2020 2.760 2.820 2.670 2.700 142,564 -0.09(-3.23%)
Jan 17, 2020 2.900 2.900 2.780 2.790 88,300 -0.07(-2.45%)
Jan 16, 2020 2.900 2.920 2.840 2.860 65,869 +0.01(+0.35%)
Jan 15, 2020 2.830 2.940 2.780 2.850 156,014 +0.04(+1.42%)
Jan 14, 2020 2.840 3.000 2.750 2.810 229,918 +0.01(+0.36%)
Jan 13, 2020 2.550 2.960 2.530 2.800 377,041 +0.16(+6.06%)
Jan 10, 2020 2.570 2.700 2.500 2.640 217,600 +0.12(+4.76%)
Jan 09, 2020 2.550 2.630 2.470 2.520 168,303 -0.02(-0.79%)
Jan 08, 2020 2.670 2.826 2.410 2.540 330,134 -0.10(-3.79%)
Jan 07, 2020 2.520 3.000 2.400 2.640 1,146,109 +0.21(+8.64%)
Jan 06, 2020 2.290 2.700 2.110 2.430 1,209,855 +0.65(+36.52%)
Jan 03, 2020 1.830 1.840 1.730 1.780 42,000 -0.03(-1.66%)
Jan 02, 2020 1.710 1.820 1.690 1.810 39,464 +0.10(+5.85%)
Dec 31, 2019 1.660 1.830 1.660 1.710 195,800 +0.03(+1.79%)
Dec 30, 2019 1.810 1.820 1.650 1.680 83,790 -0.10(-5.62%)
Dec 27, 2019 1.700 1.820 1.700 1.780 94,000 +0.04(+2.30%)
Dec 26, 2019 1.790 1.820 1.720 1.740 54,439 -0.05(-2.79%)
Dec 24, 2019 1.800 1.820 1.740 1.790 21,300 -0.01(-0.56%)
Dec 23, 2019 1.770 1.820 1.765 1.800 53,988 +0.04(+2.27%)
Dec 20, 2019 1.780 1.830 1.700 1.760 145,600 -0.05(-2.76%)
Dec 19, 2019 1.770 1.840 1.760 1.810 240,082 +0.02(+1.12%)
Dec 18, 2019 1.710 1.860 1.710 1.790 102,940 +0.04(+2.29%)
Dec 17, 2019 1.890 1.890 1.660 1.750 237,209 -0.11(-5.91%)
Dec 16, 2019 1.750 1.890 1.661 1.860 261,373 +0.08(+4.49%)
Dec 13, 2019 1.790 1.800 1.720 1.780 199,900 +0.02(+1.14%)
Dec 12, 2019 1.800 1.860 1.740 1.760 200,466 -0.04(-2.22%)
Dec 11, 2019 1.750 1.830 1.650 1.800 79,813 +0.07(+4.05%)
Dec 10, 2019 1.750 1.750 1.650 1.730 43,413 -0.02(-1.14%)
Dec 09, 2019 1.670 1.750 1.560 1.750 194,413 +0.08(+4.79%)
Dec 06, 2019 1.513 1.700 1.513 1.670 99,300 +0.09(+5.70%)
Dec 05, 2019 1.679 1.695 1.560 1.580 89,203 -0.10(-5.95%)
Dec 04, 2019 1.670 1.750 1.650 1.680 162,178 +0.01(+0.60%)
Dec 03, 2019 1.500 1.680 1.480 1.670 235,643 +0.10(+6.37%)
Dec 02, 2019 1.560 1.580 1.520 1.570 79,468 +0.03(+1.95%)
Nov 29, 2019 1.550 1.550 1.480 1.540 11,300 +0.03(+1.99%)
Nov 27, 2019 1.450 1.520 1.450 1.510 23,700 +0.03(+2.03%)
Nov 26, 2019 1.510 1.550 1.450 1.480 86,935 -0.06(-3.90%)
Nov 25, 2019 1.460 1.550 1.460 1.540 93,846 +0.06(+4.05%)
Nov 22, 2019 1.470 1.510 1.460 1.480 55,700 +0.00(+0.00%)
Nov 21, 2019 1.460 1.499 1.430 1.480 42,171 +0.01(+0.68%)
Nov 20, 2019 1.480 1.510 1.430 1.470 149,561 -0.01(-0.68%)
Nov 19, 2019 1.450 1.527 1.430 1.480 180,024 +0.02(+1.37%)
Nov 18, 2019 1.430 1.480 1.430 1.460 23,012 -0.02(-1.35%)
Nov 15, 2019 1.440 1.490 1.420 1.480 33,000 +0.04(+2.78%)
Nov 14, 2019 1.450 1.480 1.410 1.440 49,514 -0.02(-1.37%)
Nov 13, 2019 1.480 1.510 1.407 1.460 31,345 -0.01(-0.68%)
Nov 12, 2019 1.440 1.530 1.400 1.470 85,904 +0.03(+2.08%)
Nov 11, 2019 1.540 1.540 1.420 1.440 68,624 -0.10(-6.49%)
Nov 08, 2019 1.470 1.560 1.400 1.540 92,200 +0.07(+4.76%)
Nov 07, 2019 1.570 1.690 1.450 1.470 129,457 -0.10(-6.37%)
Nov 06, 2019 2.040 2.040 1.471 1.570 738,258 -0.51(-24.52%)
Nov 05, 2019 2.000 2.130 2.000 2.080 24,697 +0.04(+1.96%)
Nov 04, 2019 2.000 2.087 1.980 2.040 115,152 +0.04(+2.00%)
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.