CLUB

Town Sports International Holdings, Inc. Historical Stock Prices

$6.69
*  
0.27
3.88%
Get CLUB Alerts
*Delayed - data as of Jan. 28, 2015  -  Find a broker to begin trading CLUB now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    CLUB Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-OCT-2014 TO 28-JAN-2015

Date Open High Low Close / Last Volume
16:00  7.03  7.03  6.68  6.69 72,974
01/28/2015 7.03 7.03 6.68 6.69 72,974
01/27/2015 6.79 7.17 6.79 6.96 113,769
01/26/2015 6.92 7.02 6.88 6.89 67,471
01/23/2015 6.92 7.03 6.846 6.92 34,362
01/22/2015 6.91 7.02 6.89 6.92 55,400
01/21/2015 7.01 7.0572 6.85 6.91 71,681
01/20/2015 6.93 7.07 6.77 7 174,195
01/16/2015 6.83 6.93 6.65 6.89 137,622
01/15/2015 6.8 7.04 6.63 6.77 130,004
01/14/2015 6.72 6.89 6.51 6.81 83,181
01/13/2015 7.26 7.26 6.76 6.78 210,582
01/12/2015 6.1 7.69 6.1 7.19 357,492
01/09/2015 6.3678 6.3678 6.26 6.26 33,145
01/08/2015 6.34 6.61 6.2 6.36 129,274
01/07/2015 6.02 6.26 6.02 6.25 106,969
01/06/2015 6.16 6.43 6 6 100,955
01/05/2015 6.28 6.52 6.1264 6.2 177,038
01/02/2015 6.05 6.39 6.05 6.29 349,518
12/31/2014 6.02 6.1 5.8437 5.95 163,726
12/30/2014 6.038 6.15 5.98 6.05 289,068
12/29/2014 5.96 6.09 5.96 5.99 55,035
12/26/2014 6 6.07 5.89 5.94 39,744
12/24/2014 5.96 6.14 5.89 5.9 28,844
12/23/2014 6.01 6.07 5.8 5.97 46,041
12/22/2014 6.16 6.4124 6.01 6.02 78,281
12/19/2014 6.14 6.23 5.98 6.17 509,424
12/18/2014 6.17 6.305 6.095 6.14 72,015
12/17/2014 5.9 6.23 5.9 6.11 111,713
12/16/2014 6.02 6.16 5.801 5.91 44,366
12/15/2014 6.25 6.5 5.94 6 89,652
12/12/2014 6.19 6.35 6.06 6.22 78,018
12/11/2014 6.14 6.66 6.1 6.21 187,831
12/10/2014 6.129 6.14 6 6.09 52,450
12/09/2014 6.13 6.26 6.04 6.13 77,653
12/08/2014 6.19 6.2447 5.97 6.14 118,780
12/05/2014 6.015 6.36 6.015 6.18 80,737
12/04/2014 6.01 6.45 5.944 6.01 85,202
12/03/2014 6.23 6.38 6 6.05 110,079
12/02/2014 6.47 6.74 6.19 6.2 86,813
12/01/2014 6.72 6.72 6.43 6.49 139,688
11/28/2014 6.7 6.79 6.7 6.76 14,829
11/26/2014 6.56 6.75 6.5 6.68 110,242
11/25/2014 6.67 6.718 6.5 6.63 65,258
11/24/2014 6.45 6.7143 6.4099 6.62 86,085
11/21/2014 6.42 6.49 6.3 6.35 66,303
11/20/2014 6.07 6.452 6.06 6.4 123,573
11/19/2014 5.8 6.16 5.77 6.07 173,423
11/18/2014 5.51 5.648 5.51 5.55 192,107
11/17/2014 5.58 5.66 5.52 5.52 194,732
11/14/2014 5.87 5.98 5.5 5.66 157,624
11/13/2014 5.92 5.97 5.67 5.78 108,338
11/12/2014 6.13 6.19 5.96 5.97 73,312
11/11/2014 7 7 5.91 6.14 132,313
11/10/2014 6.78 6.9945 6.492 6.77 65,822
11/07/2014 6.57 6.95 6.475 6.75 67,222
11/06/2014 6.31 6.67 6.29 6.55 57,286
11/05/2014 6.59 6.59 6.25 6.28 74,659
11/04/2014 6.25 6.54 6.25 6.52 101,261
11/03/2014 5.92 6.22 5.895 6.21 66,641
10/31/2014 6.32 6.37 5.87 5.92 181,042
10/30/2014 6.28 6.3992 6.08 6.3 74,988
10/29/2014 6.01 6.39 6.01 6.33 97,402
10/28/2014 5.905 6.12 5.85 5.97 90,083
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?