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 (%)
Dec 31, 2014 6.020 5.950 5.950 5.950 163,700 -0.10(-1.65%)
Dec 30, 2014 6.038 6.150 5.980 6.050 289,068 +0.06(+1.00%)
Dec 29, 2014 5.960 6.090 5.960 5.990 55,035 +0.05(+0.84%)
Dec 26, 2014 6.000 6.070 5.890 5.940 39,744 +0.04(+0.68%)
Dec 24, 2014 5.960 5.900 5.900 5.900 28,800 -0.07(-1.17%)
Dec 23, 2014 6.010 6.070 5.800 5.970 46,041 -0.05(-0.83%)
Dec 22, 2014 6.160 6.412 6.010 6.020 78,281 -0.15(-2.43%)
Dec 19, 2014 6.140 6.230 5.980 6.170 509,424 +0.03(+0.49%)
Dec 18, 2014 6.170 6.305 6.095 6.140 72,015 +0.03(+0.49%)
Dec 17, 2014 5.900 6.230 5.900 6.110 111,713 +0.20(+3.38%)
Dec 16, 2014 6.020 6.160 5.800 5.910 44,366 -0.09(-1.50%)
Dec 15, 2014 6.250 6.500 5.940 6.000 89,652 -0.22(-3.54%)
Dec 12, 2014 6.190 6.350 6.060 6.220 78,018 +0.01(+0.16%)
Dec 11, 2014 6.140 6.660 6.100 6.210 187,831 +0.12(+1.97%)
Dec 10, 2014 6.129 6.140 6.000 6.090 52,450 -0.04(-0.65%)
Dec 09, 2014 6.130 6.260 6.040 6.130 77,653 -0.01(-0.16%)
Dec 08, 2014 6.190 6.245 5.970 6.140 118,780 -0.04(-0.65%)
Dec 05, 2014 6.015 6.360 6.015 6.180 80,737 +0.17(+2.83%)
Dec 04, 2014 6.010 6.450 5.944 6.010 85,202 -0.04(-0.66%)
Dec 03, 2014 6.230 6.380 6.000 6.050 110,079 -0.15(-2.42%)
Dec 02, 2014 6.470 6.740 6.190 6.200 86,813 -0.29(-4.47%)
Dec 01, 2014 6.720 6.720 6.430 6.490 139,688 -0.27(-3.99%)
Nov 28, 2014 6.700 6.790 6.700 6.760 14,829 +0.08(+1.20%)
Nov 26, 2014 6.560 6.680 6.680 6.680 110,200 +0.05(+0.75%)
Nov 25, 2014 6.670 6.718 6.500 6.630 65,258 +0.01(+0.15%)
Nov 24, 2014 6.450 6.714 6.410 6.620 86,085 +0.27(+4.25%)
Nov 21, 2014 6.420 6.490 6.300 6.350 66,303 -0.05(-0.78%)
Nov 20, 2014 6.070 6.452 6.060 6.400 123,573 +0.33(+5.44%)
Nov 19, 2014 5.800 6.160 5.770 6.070 173,423 +0.52(+9.37%)
Nov 18, 2014 5.510 5.648 5.510 5.550 192,107 +0.03(+0.54%)
Nov 17, 2014 5.580 5.660 5.520 5.520 194,732 -0.14(-2.47%)
Nov 14, 2014 5.870 5.980 5.500 5.660 157,624 -0.12(-2.08%)
Nov 13, 2014 5.920 5.970 5.670 5.780 108,338 -0.19(-3.18%)
Nov 12, 2014 6.130 6.190 5.960 5.970 73,312 -0.17(-2.77%)
Nov 11, 2014 7.000 7.000 5.910 6.140 132,313 -0.63(-9.31%)
Nov 10, 2014 6.780 6.995 6.492 6.770 65,822 +0.02(+0.30%)
Nov 07, 2014 6.570 6.950 6.475 6.750 67,222 +0.20(+3.05%)
Nov 06, 2014 6.310 6.670 6.290 6.550 57,286 +0.27(+4.30%)
Nov 05, 2014 6.590 6.590 6.250 6.280 74,659 -0.24(-3.68%)
Nov 04, 2014 6.250 6.540 6.250 6.520 101,261 +0.31(+4.99%)
Nov 03, 2014 5.920 6.220 5.895 6.210 66,641 +0.29(+4.90%)
Oct 31, 2014 6.320 6.370 5.870 5.920 181,042 -0.38(-6.03%)
Oct 30, 2014 6.280 6.399 6.080 6.300 74,988 -0.03(-0.47%)
Oct 29, 2014 6.010 6.390 6.010 6.330 97,402 +0.36(+6.03%)
Oct 28, 2014 5.905 6.120 5.850 5.970 90,083 +0.08(+1.36%)
Oct 27, 2014 6.010 6.070 6.070 5.890 80,349 -0.18(-2.97%)
Oct 24, 2014 6.100 6.210 6.030 6.070 69,436 -0.05(-0.82%)
Oct 23, 2014 6.100 6.260 6.100 6.120 59,613 +0.11(+1.83%)
Oct 22, 2014 6.140 6.260 5.500 6.010 59,371 -0.14(-2.28%)
Oct 21, 2014 5.840 6.240 5.840 6.150 86,818 +0.30(+5.13%)
Oct 20, 2014 5.740 6.110 5.740 5.850 149,247 +0.05(+0.86%)
Oct 17, 2014 5.850 6.130 5.750 5.800 61,732 -0.06(-1.02%)
Oct 16, 2014 5.550 5.950 5.550 5.860 98,522 +0.06(+1.03%)
Oct 15, 2014 5.480 5.828 5.430 5.800 146,010 +0.24(+4.32%)
Oct 14, 2014 5.590 5.700 5.370 5.560 136,786 -0.03(-0.54%)
Oct 13, 2014 5.750 5.750 5.500 5.590 141,720 -0.15(-2.61%)
Oct 10, 2014 5.590 5.820 5.510 5.740 121,589 +0.05(+0.88%)
Oct 09, 2014 5.850 5.850 5.610 5.690 143,885 -0.16(-2.74%)
Oct 08, 2014 6.000 6.000 5.730 5.850 149,640 -0.13(-2.17%)
Oct 07, 2014 6.170 6.270 5.910 5.980 85,067 -0.33(-5.23%)
Oct 06, 2014 6.220 6.480 6.210 6.310 74,856 +0.07(+1.12%)
Oct 03, 2014 6.340 6.400 6.200 6.240 115,397 -0.01(-0.16%)
Oct 02, 2014 6.130 6.280 5.960 6.250 193,594 +0.09(+1.46%)
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.