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 (%)
Nov 30, 2016 2.415 2.415 2.100 2.200 35,306 -0.05(-2.22%)
Nov 29, 2016 2.447 2.447 2.250 2.250 17,973 -0.10(-4.26%)
Nov 28, 2016 2.500 2.550 2.350 2.350 21,998 -0.15(-6.00%)
Nov 25, 2016 2.350 2.500 2.350 2.500 1,859 +0.00(+0.00%)
Nov 23, 2016 2.500 2.500 2.500 0 +0.05(+2.04%)
Nov 22, 2016 2.400 2.450 2.350 2.450 149,770 +0.05(+2.08%)
Nov 21, 2016 2.400 2.500 2.351 2.400 16,184 +0.00(+0.00%)
Nov 18, 2016 2.250 2.500 2.250 2.400 41,127 +0.15(+6.67%)
Nov 17, 2016 2.421 2.450 2.250 2.250 41,860 -0.10(-4.26%)
Nov 16, 2016 2.450 2.500 2.314 2.350 28,101 -0.15(-6.00%)
Nov 15, 2016 2.400 2.550 2.350 2.500 66,066 +0.10(+4.17%)
Nov 14, 2016 2.400 2.500 2.377 2.400 24,800 +0.05(+2.13%)
Nov 11, 2016 2.350 2.400 2.300 2.350 31,540 -0.05(-2.08%)
Nov 10, 2016 2.350 2.404 2.350 2.400 20,737 -0.05(-2.04%)
Nov 09, 2016 2.450 2.500 2.250 2.450 5,851 -0.05(-2.00%)
Nov 08, 2016 2.390 2.500 2.350 2.500 4,407 +0.15(+6.38%)
Nov 07, 2016 2.250 2.450 2.250 2.350 25,083 +0.10(+4.44%)
Nov 04, 2016 2.404 2.500 2.250 2.250 50,662 -0.10(-4.26%)
Nov 03, 2016 2.350 2.500 2.305 2.350 78,544 +0.00(+0.00%)
Nov 02, 2016 2.341 2.350 2.300 2.350 31,138 -0.02(-1.05%)
Nov 01, 2016 2.500 2.500 2.250 2.375 82,967 -0.12(-5.00%)
Oct 31, 2016 2.550 2.600 2.500 2.500 44,633 -0.15(-5.66%)
Oct 28, 2016 2.600 2.700 2.600 2.650 8,163 +0.05(+1.92%)
Oct 27, 2016 2.550 2.700 2.500 2.600 39,524 -0.05(-1.89%)
Oct 26, 2016 2.650 2.750 2.600 2.650 99,750 -0.05(-1.85%)
Oct 25, 2016 2.600 2.750 2.600 2.700 32,557 +0.05(+1.89%)
Oct 24, 2016 2.500 2.700 2.500 2.650 57,576 +0.15(+6.00%)
Oct 21, 2016 2.550 2.650 2.500 2.500 31,940 -0.05(-1.96%)
Oct 20, 2016 2.621 2.650 2.550 2.550 23,175 -0.05(-1.92%)
Oct 19, 2016 2.600 2.650 2.600 2.600 5,401 +0.00(+0.00%)
Oct 18, 2016 2.600 2.650 2.600 2.600 13,261 -0.05(-1.89%)
Oct 17, 2016 2.650 2.750 2.625 2.650 7,780 -0.03(-1.12%)
Oct 14, 2016 2.800 2.800 2.660 2.680 8,112 +0.02(+0.75%)
Oct 13, 2016 2.650 2.730 2.610 2.660 25,502 +0.00(+0.00%)
Oct 12, 2016 2.900 2.900 2.660 2.660 31,984 -0.11(-3.97%)
Oct 11, 2016 2.801 2.801 2.710 2.770 59,509 -0.07(-2.46%)
Oct 10, 2016 2.800 2.880 2.771 2.840 10,156 +0.02(+0.71%)
Oct 07, 2016 2.860 2.880 2.800 2.820 21,623 -0.05(-1.74%)
Oct 06, 2016 2.900 2.990 2.850 2.870 10,709 -0.06(-2.05%)
Oct 05, 2016 2.880 3.000 2.870 2.930 26,732 +0.05(+1.74%)
Oct 04, 2016 3.020 3.160 2.860 2.880 24,372 -0.15(-4.95%)
Oct 03, 2016 3.100 3.150 2.940 3.030 38,048 -0.06(-1.94%)
Sep 30, 2016 3.180 3.180 3.050 3.090 9,028 -0.09(-2.83%)
Sep 29, 2016 3.170 3.250 3.130 3.180 9,470 +0.00(+0.00%)
Sep 28, 2016 3.214 3.250 3.180 3.180 6,976 -0.02(-0.63%)
Sep 27, 2016 3.210 3.250 3.130 3.200 21,035 +0.04(+1.27%)
Sep 26, 2016 3.150 3.200 3.140 3.160 6,506 -0.02(-0.63%)
Sep 23, 2016 3.230 3.250 3.071 3.180 21,897 -0.03(-0.93%)
Sep 22, 2016 3.290 3.320 3.150 3.210 40,161 -0.03(-0.93%)
Sep 21, 2016 3.270 3.360 3.220 3.240 16,071 -0.03(-0.92%)
Sep 20, 2016 3.350 3.450 3.160 3.270 72,798 -0.08(-2.39%)
Sep 19, 2016 3.290 3.450 3.290 3.350 82,933 +0.06(+1.82%)
Sep 16, 2016 3.180 3.290 3.130 3.290 63,499 +0.11(+3.46%)
Sep 15, 2016 3.220 3.298 3.020 3.180 43,406 -0.02(-0.63%)
Sep 14, 2016 3.111 3.270 3.111 3.200 74,795 +0.09(+2.89%)
Sep 13, 2016 3.096 3.150 3.080 3.110 51,811 +0.01(+0.32%)
Sep 12, 2016 3.120 3.190 3.090 3.100 69,194 +0.00(+0.00%)
Sep 09, 2016 3.100 3.130 3.070 3.100 60,879 +0.03(+0.98%)
Sep 08, 2016 3.010 3.130 2.960 3.070 50,127 +0.07(+2.33%)
Sep 07, 2016 2.970 3.130 2.960 3.000 51,801 +0.08(+2.74%)
Sep 06, 2016 3.000 3.040 2.880 2.920 22,105 -0.05(-1.68%)
Sep 02, 2016 2.960 2.970 2.970 2.970 25,900 -0.02(-0.67%)
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.