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 (%)
Jul 31, 2015 2.630 2.690 1.970 2.280 170,405 -0.45(-16.48%)
Jul 30, 2015 2.400 2.760 2.400 2.730 41,822 +0.33(+13.75%)
Jul 29, 2015 2.310 2.430 2.300 2.400 59,991 +0.08(+3.45%)
Jul 28, 2015 2.440 2.440 2.310 2.320 32,698 -0.09(-3.73%)
Jul 27, 2015 2.310 2.510 2.200 2.410 38,739 +0.03(+1.26%)
Jul 24, 2015 2.370 2.450 2.320 2.380 43,394 +0.00(+0.00%)
Jul 23, 2015 2.500 2.500 2.250 2.380 124,892 -0.08(-3.25%)
Jul 22, 2015 2.550 2.550 2.460 2.460 39,028 -0.07(-2.77%)
Jul 21, 2015 2.530 2.620 2.480 2.530 33,912 -0.02(-0.78%)
Jul 20, 2015 2.580 2.670 2.500 2.550 37,822 -0.01(-0.39%)
Jul 17, 2015 2.650 2.780 2.540 2.560 93,643 -0.09(-3.40%)
Jul 16, 2015 2.860 2.860 2.621 2.650 49,616 -0.23(-7.99%)
Jul 15, 2015 2.900 2.930 2.770 2.880 22,591 +0.01(+0.35%)
Jul 14, 2015 2.990 3.000 2.850 2.870 32,572 -0.08(-2.71%)
Jul 13, 2015 2.940 3.100 2.885 2.950 100,666 +0.01(+0.34%)
Jul 10, 2015 2.620 2.957 2.600 2.940 82,104 +0.35(+13.51%)
Jul 09, 2015 2.570 2.670 2.520 2.590 14,667 +0.04(+1.57%)
Jul 08, 2015 2.730 2.730 2.540 2.550 122,314 -0.14(-5.20%)
Jul 07, 2015 2.700 2.802 2.500 2.690 47,952 +0.00(+0.00%)
Jul 06, 2015 2.760 2.860 2.670 2.690 86,370 -0.10(-3.58%)
Jul 02, 2015 2.820 2.790 2.790 2.790 25,100 -0.03(-1.06%)
Jul 01, 2015 2.910 3.056 2.750 2.820 43,503 -0.08(-2.76%)
Jun 30, 2015 2.950 3.102 2.770 2.900 132,587 -0.03(-1.02%)
Jun 29, 2015 3.070 3.120 2.820 2.930 104,799 -0.11(-3.62%)
Jun 26, 2015 3.150 3.240 3.030 3.040 41,841 -0.10(-3.18%)
Jun 25, 2015 3.230 3.300 3.052 3.140 64,623 -0.09(-2.79%)
Jun 24, 2015 3.180 3.495 3.160 3.230 396,638 +0.05(+1.57%)
Jun 23, 2015 3.020 3.180 2.910 3.180 100,708 +0.19(+6.35%)
Jun 22, 2015 3.150 3.170 2.950 2.990 82,132 -0.19(-5.97%)
Jun 19, 2015 3.240 3.310 3.000 3.180 269,180 -0.06(-1.85%)
Jun 18, 2015 2.740 3.300 2.740 3.240 816,250 +0.58(+21.80%)
Jun 17, 2015 2.580 2.720 2.550 2.660 121,951 +0.07(+2.70%)
Jun 16, 2015 2.600 2.630 2.552 2.590 62,323 +0.02(+0.78%)
Jun 15, 2015 2.720 2.780 2.540 2.570 102,586 -0.14(-5.17%)
Jun 12, 2015 2.730 2.790 2.680 2.710 74,257 -0.07(-2.52%)
Jun 11, 2015 2.790 2.840 2.610 2.780 101,586 -0.03(-1.07%)
Jun 10, 2015 2.860 2.870 2.770 2.810 88,426 +0.01(+0.36%)
Jun 09, 2015 2.850 2.960 2.770 2.800 145,321 +0.00(+0.00%)
Jun 08, 2015 2.880 2.980 2.800 2.800 115,168 -0.10(-3.45%)
Jun 05, 2015 2.950 3.000 2.757 2.900 189,063 -0.02(-0.68%)
Jun 04, 2015 2.980 3.130 2.810 2.920 134,989 -0.07(-2.34%)
Jun 03, 2015 3.100 3.180 2.980 2.990 137,564 -0.09(-2.92%)
Jun 02, 2015 3.080 3.110 2.960 3.080 70,164 +0.00(+0.00%)
Jun 01, 2015 3.350 3.350 3.000 3.080 203,429 -0.28(-8.33%)
May 29, 2015 3.390 3.440 3.300 3.360 78,088 -0.05(-1.47%)
May 28, 2015 3.470 3.500 3.300 3.410 132,272 -0.04(-1.16%)
May 27, 2015 3.500 3.500 3.270 3.450 136,512 -0.19(-5.22%)
May 26, 2015 3.850 3.850 3.435 3.640 242,604 -0.28(-7.14%)
May 22, 2015 3.960 3.920 3.920 3.920 52,700 -0.04(-1.01%)
May 21, 2015 3.960 4.025 3.920 3.960 75,530 +0.00(+0.00%)
May 20, 2015 3.910 4.040 3.900 3.960 95,380 +0.09(+2.33%)
May 19, 2015 4.100 4.100 3.860 3.870 89,441 -0.18(-4.44%)
May 18, 2015 4.090 4.210 3.880 4.050 225,633 -0.08(-1.94%)
May 15, 2015 4.070 4.210 4.070 4.130 109,918 +0.03(+0.73%)
May 14, 2015 4.250 4.380 4.074 4.100 204,171 -0.18(-4.21%)
May 13, 2015 4.360 4.525 4.220 4.280 175,647 -0.04(-0.93%)
May 12, 2015 4.520 4.650 4.300 4.320 277,513 -0.30(-6.49%)
May 11, 2015 4.750 4.830 4.600 4.620 254,411 -0.14(-2.94%)
May 08, 2015 5.010 5.070 4.750 4.760 336,501 -0.24(-4.80%)
May 07, 2015 4.980 5.170 4.890 5.000 408,900 -0.19(-3.66%)
May 06, 2015 6.070 6.200 4.950 5.190 525,719 -1.27(-19.66%)
May 05, 2015 6.380 6.480 6.230 6.460 135,312 +0.04(+0.62%)
May 04, 2015 6.200 6.430 6.149 6.420 106,585 +0.23(+3.72%)
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.