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 (%)
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%)
Jan 04, 2021 0.2850 0.3000 0.2200 0.2250 286,362 -0.02(-10.00%)
Dec 31, 2020 0.2500 0.2500 0.2500 1,464,842 -0.04(-13.79%)
Dec 30, 2020 0.2000 0.3349 0.1884 0.2900 1,464,842 +0.10(+52.63%)
Dec 29, 2020 0.2500 0.2500 0.1700 0.1900 306,363 -0.06(-24.00%)
Dec 28, 2020 0.1550 0.2900 0.1550 0.2500 792,305 +0.05(+25.00%)
Dec 24, 2020 0.1200 0.2800 0.1200 0.2000 1,889,900 +0.08(+65.29%)
Dec 23, 2020 0.1100 0.1450 0.1100 0.1210 175,462 -0.01(-8.68%)
Dec 22, 2020 0.1200 0.1390 0.1050 0.1325 193,081 +0.01(+10.14%)
Dec 21, 2020 0.1500 0.1500 0.1200 0.1203 144,165 -0.01(-9.21%)
Dec 18, 2020 0.1300 0.1600 0.1200 0.1325 291,700 +0.00(+1.92%)
Dec 17, 2020 0.1100 0.1680 0.1100 0.1300 123,247 +0.01(+7.44%)
Dec 16, 2020 0.1350 0.1600 0.1100 0.1210 431,967 -0.01(-3.97%)
Dec 15, 2020 0.1300 0.1550 0.1150 0.1260 600,298 -0.01(-10.00%)
Dec 14, 2020 0.1450 0.1700 0.1300 0.1400 331,389 +0.00(+0.00%)
Dec 11, 2020 0.1650 0.1965 0.1300 0.1400 691,000 -0.02(-14.06%)
Dec 10, 2020 0.1800 0.1900 0.1560 0.1629 41,160 -0.02(-9.50%)
Dec 09, 2020 0.1575 0.1990 0.1575 0.1800 210,281 +0.02(+12.64%)
Dec 08, 2020 0.1650 0.1990 0.1575 0.1598 118,434 -0.02(-11.22%)
Dec 07, 2020 0.1990 0.1990 0.1650 0.1800 70,063 +0.01(+5.88%)
Dec 04, 2020 0.1560 0.2000 0.1560 0.1700 107,400 -0.01(-5.03%)
Dec 03, 2020 0.1680 0.1990 0.1600 0.1790 155,525 -0.02(-7.73%)
Dec 02, 2020 0.1560 0.1940 0.1560 0.1940 184,861 +0.01(+7.78%)
Dec 01, 2020 0.1550 0.1990 0.1550 0.1800 235,158 +0.01(+9.09%)
Nov 30, 2020 0.1550 0.1780 0.1550 0.1650 115,305 +0.00(+1.85%)
Nov 27, 2020 0.1570 0.1689 0.1550 0.1620 54,000 -0.00(-0.61%)
Nov 25, 2020 0.1550 0.1689 0.1550 0.1630 146,600 +0.00(+0.62%)
Nov 24, 2020 0.1150 0.1689 0.1150 0.1620 465,706 +0.02(+15.71%)
Nov 23, 2020 0.1100 0.1414 0.1100 0.1400 83,017 +0.01(+4.48%)
Nov 20, 2020 0.1130 0.1391 0.1010 0.1340 78,400 +0.00(+0.00%)
Nov 19, 2020 0.1350 0.1350 0.0800 0.1340 268,729 -0.00(-0.67%)
Nov 18, 2020 0.1217 0.1380 0.1088 0.1349 103,741 +0.02(+16.49%)
Nov 17, 2020 0.0725 0.1199 0.0725 0.1158 440,152 +0.04(+59.50%)
Nov 16, 2020 0.0710 0.0850 0.0700 0.0726 78,841 +0.00(+2.25%)
Nov 13, 2020 0.1000 0.1000 0.0700 0.0710 213,100 -0.01(-16.47%)
Nov 12, 2020 0.0645 0.1000 0.0600 0.0850 180,334 +0.02(+31.78%)
Nov 11, 2020 0.0650 0.0720 0.0600 0.0645 59,091 -0.00(-0.77%)
Nov 10, 2020 0.0650 0.0731 0.0650 0.0650 74,774 -0.01(-12.16%)
Nov 09, 2020 0.0710 0.0790 0.0600 0.0740 106,046 +0.00(+4.23%)
Nov 06, 2020 0.0500 0.0710 0.0500 0.0710 272,200 +0.01(+16.39%)
Nov 05, 2020 0.0590 0.0610 0.0531 0.0610 50,918 +0.00(+8.73%)
Nov 04, 2020 0.0788 0.0788 0.0505 0.0561 120,756 -0.00(-4.92%)
Nov 03, 2020 0.0788 0.0788 0.0505 0.0590 41,185 +0.01(+16.60%)
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.