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 (%)
Aug 31, 2021 0.1200 0.1200 0.0770 0.0770 104,089 -0.01(-14.44%)
Aug 30, 2021 0.0945 0.0989 0.0800 0.0900 62,624 -0.01(-9.09%)
Aug 27, 2021 0.1200 0.1200 0.0900 0.0990 27,294 -0.00(-1.00%)
Aug 26, 2021 0.0500 0.1100 0.0500 0.1000 23,798 +0.01(+11.11%)
Aug 25, 2021 0.0901 0.1150 0.0900 0.0900 75,021 -0.00(-0.11%)
Aug 24, 2021 0.1000 0.1050 0.0850 0.0901 20,978 -0.01(-9.90%)
Aug 23, 2021 0.0925 0.1200 0.0851 0.1000 16,711 +0.01(+11.11%)
Aug 20, 2021 0.0990 0.0990 0.0805 0.0900 117,249 +0.01(+8.30%)
Aug 19, 2021 0.0900 0.1078 0.0775 0.0831 6,224 -0.02(-16.90%)
Aug 18, 2021 0.0900 0.1248 0.0800 0.1000 65,161 -0.01(-7.83%)
Aug 17, 2021 0.0769 0.1099 0.0769 0.1085 11,321 +0.00(+3.43%)
Aug 16, 2021 0.1298 0.1298 0.0765 0.1049 89,785 -0.02(-19.18%)
Aug 13, 2021 0.1238 0.1298 0.0900 0.1298 62,281 +0.04(+44.22%)
Aug 12, 2021 0.0765 0.1275 0.0765 0.0900 92,265 +0.00(+5.26%)
Aug 11, 2021 0.1250 0.1299 0.0801 0.0855 128,170 +0.01(+6.88%)
Aug 10, 2021 0.1150 0.1300 0.0800 0.0800 78,177 -0.04(-33.33%)
Aug 09, 2021 0.1299 0.1300 0.0804 0.1200 22,284 +0.01(+9.09%)
Aug 06, 2021 0.1198 0.1198 0.0722 0.1100 35,279 +0.03(+37.50%)
Aug 05, 2021 0.1150 0.1348 0.0722 0.0800 33,524 -0.03(-27.47%)
Aug 04, 2021 0.1286 0.1300 0.1000 0.1103 17,624 -0.02(-13.22%)
Aug 03, 2021 0.1500 0.1500 0.1000 0.1271 25,401 -0.00(-2.23%)
Aug 02, 2021 0.0720 0.1550 0.0720 0.1300 67,429 +0.05(+67.74%)
Jul 30, 2021 0.0616 0.1000 0.0616 0.0775 76,814 -0.01(-9.88%)
Jul 29, 2021 0.0900 0.1000 0.0720 0.0860 47,730 +0.01(+7.37%)
Jul 28, 2021 0.0845 0.0900 0.0501 0.0801 53,481 +0.00(+0.13%)
Jul 27, 2021 0.0875 0.0900 0.0600 0.0800 180,022 -0.01(-11.60%)
Jul 26, 2021 0.1150 0.1170 0.0803 0.0905 110,415 -0.03(-22.98%)
Jul 23, 2021 0.0800 0.1255 0.0800 0.1175 32,271 -0.00(-2.08%)
Jul 22, 2021 0.1255 0.1255 0.1160 0.1200 5,470 -0.01(-4.38%)
Jul 21, 2021 0.0774 0.1550 0.0700 0.1255 11,862 -0.00(-1.95%)
Jul 20, 2021 0.1160 0.1400 0.1050 0.1280 45,584 -0.00(-1.54%)
Jul 19, 2021 0.1300 0.1500 0.1160 0.1300 18,773 +0.00(+0.00%)
Jul 16, 2021 0.1150 0.1648 0.1150 0.1300 3,586 -0.03(-21.16%)
Jul 15, 2021 0.1400 0.1649 0.1152 0.1649 20,290 +0.00(+0.00%)
Jul 14, 2021 0.1500 0.1650 0.1100 0.1649 40,949 +0.01(+9.93%)
Jul 13, 2021 0.1600 0.1625 0.1402 0.1500 37,938 -0.01(-6.25%)
Jul 12, 2021 0.1620 0.1650 0.1600 0.1600 23,016 -0.00(-1.23%)
Jul 09, 2021 0.1650 0.1650 0.1620 0.1620 19,018 -0.00(-1.82%)
Jul 08, 2021 0.1700 0.1700 0.1650 0.1650 13,487 -0.01(-2.94%)
Jul 07, 2021 0.1700 0.1700 0.1700 0.1700 1,280 +0.01(+3.03%)
Jul 06, 2021 0.1650 0.1650 0.1650 0.1650 5,958 -0.01(-2.94%)
Jul 02, 2021 0.1650 0.1800 0.1650 0.1700 15,959 -0.01(-4.76%)
Jul 01, 2021 0.1876 0.1876 0.1700 0.1785 206,354 +0.00(+0.51%)
Jun 30, 2021 0.1800 0.1800 0.1751 0.1776 21,230 -0.00(-1.33%)
Jun 29, 2021 0.2150 0.2150 0.1750 0.1800 106,543 +0.00(+2.74%)
Jun 28, 2021 0.1750 0.2100 0.1750 0.1752 55,043 -0.02(-10.15%)
Jun 25, 2021 0.2100 0.2100 0.1775 0.1950 26,179 -0.01(-7.14%)
Jun 24, 2021 0.2000 0.2100 0.1850 0.2100 46,786 +0.01(+5.00%)
Jun 23, 2021 0.1850 0.2000 0.1710 0.2000 20,726 +0.03(+16.28%)
Jun 22, 2021 0.1700 0.1890 0.1700 0.1720 6,040 -0.01(-6.78%)
Jun 21, 2021 0.2000 0.2000 0.1700 0.1845 12,070 +0.00(+2.50%)
Jun 18, 2021 0.1840 0.1850 0.1800 0.1800 25,663 -0.00(-0.06%)
Jun 17, 2021 0.2000 0.2000 0.1800 0.1801 16,081 +0.00(+0.00%)
Jun 16, 2021 0.1800 0.2000 0.1800 0.1801 23,104 -0.02(-9.95%)
Jun 15, 2021 0.1750 0.2000 0.1750 0.2000 35,818 +0.03(+14.29%)
Jun 14, 2021 0.2000 0.2000 0.1750 0.1750 59,598 -0.01(-5.41%)
Jun 11, 2021 0.1700 0.2000 0.1700 0.1850 37,813 -0.01(-3.14%)
Jun 10, 2021 0.2000 0.2000 0.1602 0.1910 18,545 -0.01(-4.50%)
Jun 09, 2021 0.2000 0.2000 0.1601 0.2000 33,057 +0.01(+3.63%)
Jun 08, 2021 0.1756 0.2000 0.1700 0.1930 55,361 +0.02(+8.73%)
Jun 07, 2021 0.1700 0.2000 0.1700 0.1775 26,860 +0.01(+3.20%)
Jun 04, 2021 0.1710 0.2000 0.1700 0.1720 60,321 -0.03(-14.00%)
Jun 03, 2021 0.1700 0.2000 0.1700 0.2000 52,511 +0.00(+0.00%)
Jun 02, 2021 0.1725 0.2000 0.1725 0.2000 2,644 +0.02(+12.36%)
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.