Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Town Sports International (OP: CLUBQ )

N/A UNCHANGED
Last Price Updated: 2:34 PM EST, Jan 23, 2023 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 (%)
Mar 31, 2021 0.2900 0.3000 0.2800 0.2850 10,672 -0.01(-3.39%)
Mar 30, 2021 0.2500 0.3000 0.2500 0.2950 55,903 +0.00(+0.85%)
Mar 29, 2021 0.3400 0.3400 0.2800 0.2925 89,651 -0.01(-3.43%)
Mar 26, 2021 0.3100 0.3450 0.2900 0.3029 152,800 -0.01(-3.84%)
Mar 25, 2021 0.3400 0.3400 0.2200 0.3150 85,336 -0.01(-3.82%)
Mar 24, 2021 0.3100 0.3343 0.3000 0.3275 32,474 +0.02(+5.65%)
Mar 23, 2021 0.3150 0.3410 0.2900 0.3100 42,637 -0.03(-10.12%)
Mar 22, 2021 0.3100 0.3449 0.3100 0.3449 18,225 +0.00(+1.44%)
Mar 19, 2021 0.3484 0.3485 0.3300 0.3400 42,000 +0.01(+2.87%)
Mar 18, 2021 0.3150 0.3500 0.3000 0.3305 220,420 -0.02(-5.57%)
Mar 17, 2021 0.3000 0.3500 0.3000 0.3500 72,315 +0.02(+6.03%)
Mar 16, 2021 0.3401 0.3500 0.3301 0.3301 59,577 -0.00(-0.60%)
Mar 15, 2021 0.3150 0.3500 0.3150 0.3321 80,569 +0.02(+5.43%)
Mar 12, 2021 0.3400 0.3499 0.3100 0.3150 30,300 -0.01(-1.72%)
Mar 11, 2021 0.3500 0.3500 0.3010 0.3205 80,768 +0.01(+4.43%)
Mar 10, 2021 0.3600 0.3600 0.3002 0.3069 60,030 -0.04(-12.31%)
Mar 09, 2021 0.2900 0.3790 0.2900 0.3500 85,225 +0.03(+9.37%)
Mar 08, 2021 0.3000 0.3400 0.2600 0.3200 177,521 -0.04(-11.11%)
Mar 05, 2021 0.3650 0.3800 0.3000 0.3600 143,100 +0.04(+12.50%)
Mar 04, 2021 0.3000 0.3700 0.3000 0.3200 75,176 -0.03(-9.86%)
Mar 03, 2021 0.3800 0.3900 0.2500 0.3550 205,027 +0.01(+1.46%)
Mar 02, 2021 0.3700 0.4000 0.3499 0.3499 87,978 -0.02(-6.57%)
Mar 01, 2021 0.3850 0.4000 0.3600 0.3745 33,471 -0.02(-5.43%)
Feb 26, 2021 0.3900 0.4000 0.3600 0.3960 58,500 +0.01(+1.54%)
Feb 25, 2021 0.3845 0.4000 0.3800 0.3900 84,111 +0.01(+1.43%)
Feb 24, 2021 0.3500 0.3925 0.3400 0.3845 82,607 +0.02(+6.81%)
Feb 23, 2021 0.3500 0.3800 0.3200 0.3600 127,674 -0.01(-1.37%)
Feb 22, 2021 0.3750 0.4000 0.3600 0.3650 94,312 -0.02(-4.45%)
Feb 19, 2021 0.3500 0.4000 0.3500 0.3820 73,300 -0.00(-0.55%)
Feb 18, 2021 0.3538 0.3901 0.3467 0.3841 42,928 -0.00(-0.23%)
Feb 17, 2021 0.3807 0.4000 0.3400 0.3850 55,410 +0.01(+3.69%)
Feb 16, 2021 0.3850 0.4000 0.3200 0.3713 161,065 -0.01(-3.56%)
Feb 12, 2021 0.3200 0.4500 0.3200 0.3850 182,500 +0.04(+10.47%)
Feb 11, 2021 0.4500 0.4500 0.3200 0.3485 181,293 +0.00(+1.01%)
Feb 10, 2021 0.2800 0.3450 0.2800 0.3450 174,655 +0.01(+4.55%)
Feb 09, 2021 0.2750 0.3300 0.2750 0.3300 194,286 +0.03(+11.79%)
Feb 08, 2021 0.3000 0.4000 0.2700 0.2952 580,812 -0.01(-4.80%)
Feb 05, 2021 0.2898 0.5499 0.2550 0.3101 1,436,000 +0.04(+13.80%)
Feb 04, 2021 0.2630 0.2898 0.2400 0.2725 46,975 +0.00(+0.04%)
Feb 03, 2021 0.2400 0.2900 0.2400 0.2724 77,340 +0.01(+4.77%)
Feb 02, 2021 0.2301 0.2770 0.2301 0.2600 97,498 +0.01(+4.00%)
Feb 01, 2021 0.2400 0.2900 0.2300 0.2500 126,567 -0.03(-9.26%)
Jan 29, 2021 0.2910 0.2999 0.2400 0.2755 96,700 -0.01(-3.67%)
Jan 28, 2021 0.2800 0.3000 0.2750 0.2860 171,070 -0.01(-4.67%)
Jan 27, 2021 0.2700 0.3000 0.2700 0.3000 185,881 +0.00(+0.00%)
Jan 26, 2021 0.2800 0.3100 0.2740 0.3000 261,331 +0.01(+4.06%)
Jan 25, 2021 0.2750 0.3055 0.2750 0.2883 293,783 +0.01(+2.96%)
Jan 22, 2021 0.2580 0.2970 0.2351 0.2800 300,900 +0.02(+8.53%)
Jan 21, 2021 0.2350 0.2600 0.2350 0.2580 62,197 -0.00(-0.69%)
Jan 20, 2021 0.2500 0.2600 0.2350 0.2598 117,998 +0.01(+6.04%)
Jan 19, 2021 0.2010 0.2500 0.2010 0.2450 102,886 +0.01(+6.52%)
Jan 15, 2021 0.2100 0.2400 0.2100 0.2300 113,500 +0.00(+1.81%)
Jan 14, 2021 0.2000 0.2400 0.2000 0.2259 139,259 +0.02(+7.57%)
Jan 13, 2021 0.2100 0.2390 0.2000 0.2100 187,926 -0.01(-3.00%)
Jan 12, 2021 0.2500 0.2500 0.2000 0.2165 103,209 -0.01(-4.75%)
Jan 11, 2021 0.2100 0.2392 0.2070 0.2273 40,235 +0.02(+8.24%)
Jan 08, 2021 0.2345 0.2495 0.2000 0.2100 62,300 -0.01(-2.33%)
Jan 07, 2021 0.2000 0.2700 0.2000 0.2150 54,466 -0.02(-10.42%)
Jan 06, 2021 0.2400 0.2699 0.2000 0.2400 171,731 -0.01(-2.04%)
Jan 05, 2021 0.2800 0.2800 0.2125 0.2450 474,806 +0.02(+8.89%)
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.