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 (%)
Oct 30, 2015 3.000 3.020 2.900 2.910 21,531 -0.06(-2.02%)
Oct 29, 2015 3.020 3.030 2.980 2.970 6,215 -0.04(-1.33%)
Oct 28, 2015 3.050 3.050 3.000 3.010 21,974 +0.01(+0.33%)
Oct 27, 2015 2.980 3.020 2.970 3.000 18,802 -0.01(-0.33%)
Oct 26, 2015 2.970 3.050 2.970 3.010 20,137 +0.03(+1.01%)
Oct 23, 2015 3.010 3.010 2.980 2.980 10,759 -0.02(-0.67%)
Oct 22, 2015 3.010 3.070 3.000 3.000 8,082 +0.00(+0.00%)
Oct 21, 2015 3.040 3.040 2.960 3.000 6,504 -0.02(-0.66%)
Oct 20, 2015 3.070 3.070 3.000 3.020 11,153 -0.02(-0.65%)
Oct 19, 2015 3.030 3.070 3.000 3.040 8,096 +0.04(+1.33%)
Oct 16, 2015 3.070 3.070 3.000 3.000 18,528 -0.02(-0.66%)
Oct 15, 2015 3.000 3.070 2.965 3.020 15,772 +0.02(+0.67%)
Oct 14, 2015 3.010 3.080 2.960 3.000 14,060 +0.01(+0.33%)
Oct 13, 2015 3.000 3.050 2.810 2.990 81,731 +0.04(+1.36%)
Oct 12, 2015 2.910 2.995 2.850 2.950 16,840 +0.04(+1.37%)
Oct 09, 2015 2.990 3.000 2.830 2.910 22,679 +0.03(+1.08%)
Oct 08, 2015 2.950 2.950 2.860 2.879 6,907 +0.09(+3.19%)
Oct 07, 2015 2.890 2.950 2.740 2.790 29,006 -0.06(-2.11%)
Oct 06, 2015 2.760 2.900 2.760 2.850 16,483 +0.05(+1.79%)
Oct 05, 2015 2.620 2.900 2.404 2.800 61,996 +0.09(+3.32%)
Oct 02, 2015 2.670 2.750 2.570 2.710 16,610 +0.04(+1.50%)
Oct 01, 2015 2.660 2.750 2.530 2.670 16,307 +0.04(+1.52%)
Sep 30, 2015 2.630 2.650 2.500 2.630 17,516 +0.00(+0.00%)
Sep 29, 2015 2.640 2.640 2.460 2.630 16,792 +0.01(+0.38%)
Sep 28, 2015 2.660 2.670 2.510 2.620 10,600 +0.02(+0.77%)
Sep 25, 2015 2.630 2.690 2.520 2.600 22,906 +0.00(+0.00%)
Sep 24, 2015 2.600 2.640 2.500 2.600 26,001 -0.01(-0.38%)
Sep 23, 2015 2.760 2.770 2.610 2.610 17,130 -0.21(-7.45%)
Sep 22, 2015 2.980 2.980 2.690 2.820 76,980 -0.16(-5.37%)
Sep 21, 2015 2.910 3.010 2.910 2.980 25,865 +0.10(+3.47%)
Sep 18, 2015 3.100 3.130 2.870 2.880 137,315 -0.22(-7.10%)
Sep 17, 2015 3.060 3.120 3.050 3.100 10,674 +0.12(+4.03%)
Sep 16, 2015 2.870 3.070 2.810 2.980 62,420 +0.11(+3.83%)
Sep 15, 2015 3.000 3.000 2.810 2.870 61,710 -0.13(-4.33%)
Sep 14, 2015 2.450 3.090 2.450 3.000 217,493 +0.54(+21.95%)
Sep 11, 2015 2.450 2.460 2.430 2.460 16,785 -0.04(-1.60%)
Sep 10, 2015 2.533 2.534 2.440 2.500 21,029 -0.03(-1.19%)
Sep 09, 2015 2.530 2.670 2.500 2.530 61,230 +0.03(+1.20%)
Sep 08, 2015 2.430 2.530 2.380 2.500 23,472 +0.07(+2.88%)
Sep 04, 2015 2.380 2.430 2.430 2.430 13,300 +0.01(+0.41%)
Sep 03, 2015 2.530 2.530 2.370 2.420 60,140 -0.09(-3.59%)
Sep 02, 2015 2.520 2.580 2.500 2.510 33,134 -0.03(-1.18%)
Sep 01, 2015 2.530 2.610 2.490 2.540 27,905 -0.04(-1.55%)
Aug 31, 2015 2.510 2.590 2.510 2.580 15,854 +0.04(+1.57%)
Aug 28, 2015 2.380 2.560 2.380 2.540 31,255 +0.15(+6.28%)
Aug 27, 2015 2.400 2.420 2.240 2.390 33,189 +0.00(+0.00%)
Aug 26, 2015 2.490 2.490 2.350 2.390 48,360 -0.03(-1.24%)
Aug 25, 2015 2.430 2.470 2.350 2.420 60,053 +0.05(+2.11%)
Aug 24, 2015 2.740 2.740 2.250 2.370 81,189 -0.33(-12.22%)
Aug 21, 2015 2.670 2.750 2.510 2.700 143,569 +0.03(+1.12%)
Aug 20, 2015 2.540 2.700 2.350 2.670 158,522 +0.06(+2.30%)
Aug 19, 2015 1.920 2.630 1.920 2.610 366,061 +0.64(+32.49%)
Aug 18, 2015 2.030 2.039 1.930 1.970 42,231 +0.02(+1.03%)
Aug 17, 2015 2.030 2.040 1.950 1.950 43,829 -0.07(-3.47%)
Aug 14, 2015 2.068 2.080 2.000 2.020 56,590 -0.03(-1.46%)
Aug 13, 2015 2.154 2.170 2.010 2.050 39,906 -0.10(-4.65%)
Aug 12, 2015 2.140 2.180 2.130 2.150 29,148 +0.00(+0.23%)
Aug 11, 2015 2.140 2.250 2.080 2.145 43,232 +0.00(+0.23%)
Aug 10, 2015 2.210 2.290 2.050 2.140 119,829 -0.05(-2.28%)
Aug 07, 2015 2.330 2.360 2.190 2.190 28,469 -0.13(-5.60%)
Aug 06, 2015 2.370 2.370 2.300 2.320 41,841 -0.03(-1.28%)
Aug 05, 2015 2.490 2.490 2.330 2.350 18,820 -0.15(-6.00%)
Aug 04, 2015 2.460 2.600 2.390 2.500 54,055 +0.04(+1.63%)
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.