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, 2017 2.850 2.950 2.850 2.950 23,685 +0.10(+3.51%)
Jan 30, 2017 2.800 2.949 2.750 2.850 21,429 +0.00(+0.00%)
Jan 27, 2017 2.950 3.000 2.850 2.850 47,184 -0.05(-1.72%)
Jan 26, 2017 2.900 3.000 2.850 2.900 29,656 +0.00(+0.00%)
Jan 25, 2017 2.800 2.964 2.750 2.900 54,095 +0.10(+3.57%)
Jan 24, 2017 2.799 2.850 2.750 2.800 38,976 +0.05(+1.82%)
Jan 23, 2017 2.750 2.800 2.700 2.750 24,992 +0.00(+0.00%)
Jan 20, 2017 2.701 2.750 2.700 2.750 3,014 +0.05(+1.85%)
Jan 19, 2017 2.700 2.750 2.650 2.700 23,254 +0.05(+1.89%)
Jan 18, 2017 2.800 2.850 2.650 2.650 32,293 -0.05(-1.85%)
Jan 17, 2017 2.700 2.750 2.600 2.700 26,606 +0.00(+0.00%)
Jan 13, 2017 2.700 2.700 2.700 0 +0.00(+0.00%)
Jan 12, 2017 2.700 2.800 2.650 2.700 29,521 +0.00(+0.00%)
Jan 11, 2017 2.848 2.940 2.650 2.700 37,192 -0.05(-1.82%)
Jan 10, 2017 2.700 2.750 2.650 2.750 11,915 +0.10(+3.77%)
Jan 09, 2017 2.600 2.700 2.600 2.650 17,121 +0.05(+1.92%)
Jan 06, 2017 2.700 2.700 2.600 2.600 17,787 -0.05(-1.89%)
Jan 05, 2017 2.500 2.650 2.500 2.650 5,257 +0.15(+6.00%)
Jan 04, 2017 2.500 2.600 2.452 2.500 15,823 +0.00(+0.00%)
Jan 03, 2017 2.500 2.550 2.500 2.500 42,324 +0.00(+0.00%)
Dec 30, 2016 2.500 2.500 2.500 0 +0.10(+4.17%)
Dec 29, 2016 2.400 2.550 2.400 2.400 28,667 +0.00(+0.00%)
Dec 28, 2016 2.600 2.600 2.350 2.400 45,389 -0.15(-5.88%)
Dec 27, 2016 2.695 2.700 2.550 2.550 33,706 -0.10(-3.77%)
Dec 23, 2016 2.650 2.650 2.650 0 -0.04(-1.52%)
Dec 22, 2016 2.653 2.700 2.600 2.691 8,078 -0.01(-0.33%)
Dec 21, 2016 2.700 2.750 2.700 2.700 3,402 -0.05(-1.82%)
Dec 20, 2016 2.700 2.750 2.650 2.750 12,572 +0.10(+3.77%)
Dec 19, 2016 2.750 2.800 2.600 2.650 40,037 -0.15(-5.36%)
Dec 16, 2016 2.753 2.850 2.750 2.800 26,373 +0.00(+0.00%)
Dec 15, 2016 2.750 2.850 2.750 2.800 20,846 +0.05(+1.82%)
Dec 14, 2016 2.750 2.850 2.750 2.750 17,628 -0.05(-1.79%)
Dec 13, 2016 2.700 2.800 2.600 2.800 39,166 +0.20(+7.69%)
Dec 12, 2016 2.800 2.987 2.600 2.600 41,871 -0.15(-5.45%)
Dec 09, 2016 2.445 2.750 2.350 2.750 98,778 +0.35(+14.58%)
Dec 08, 2016 2.394 2.450 2.300 2.400 32,494 +0.00(+0.00%)
Dec 07, 2016 2.350 2.450 2.300 2.400 14,880 +0.00(+0.00%)
Dec 06, 2016 2.490 2.490 2.350 2.400 10,789 +0.00(+0.00%)
Dec 05, 2016 2.364 2.500 2.350 2.400 31,920 -0.05(-2.04%)
Dec 02, 2016 2.300 2.450 2.300 2.450 33,330 +0.20(+8.89%)
Dec 01, 2016 2.250 2.350 2.200 2.250 52,531 +0.05(+2.27%)
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%)
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.