Home > Quotes > CLUB > Historical Prices
CLUB

Town Sports International Holdings, Inc. Historical Stock Prices

$10.8
*  
0.18
  negative  
1.64%
Get CLUB Alerts
*Delayed - data as of Jun. 19, 2013 13:12 ET 
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    CLUB Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 18-MAR-2013 TO 18-JUN-2013

Date Open High Low Close/Last Volume
13:12  10.95  10.95  10.69  10.80 9,330
06/18/2013 10.83 11.05 10.725 10.98 103,076
06/17/2013 10.82 10.94 10.7 10.84 42,104
06/14/2013 10.86 10.89 10.5639 10.7 43,122
06/13/2013 10.61 10.91 10.53 10.91 40,287
06/12/2013 10.75 10.76 10.57 10.64 57,948
06/11/2013 10.69 10.77 10.61 10.7 34,106
06/10/2013 10.8 10.84 10.6 10.84 30,712
06/07/2013 11.04 11.04 10.75 10.79 31,648
06/06/2013 10.85 11.025 10.64 10.93 38,714
06/05/2013 10.95 11.11 10.81 10.88 48,128
06/04/2013 11.06 11.14 10.92 10.99 94,935
06/03/2013 11.02 11.37 10.96 11.08 132,770
05/31/2013 11.14 11.17 11.008 11.02 74,904
05/30/2013 11.09 11.34 11.09 11.24 27,180
05/29/2013 11.1 11.195 10.94 11.08 37,683
05/28/2013 11.15 11.285 11 11.14 55,857
05/24/2013 10.72 11.08 10.67 10.99 83,567
05/23/2013 10.48 10.76 9.54 10.75 59,676
05/22/2013 10.34 10.61 10.32 10.54 85,938
05/21/2013 10.72 10.72 10.33 10.36 94,365
05/20/2013 10.73 10.8 10.69 10.74 12,887
05/17/2013 10.71 10.81 10.36 10.79 64,285
05/16/2013 10.66 10.71 10.41 10.69 47,332
05/15/2013 10.54 10.71 10.47 10.66 71,483
05/14/2013 10.095 10.61 10.095 10.6 47,504
05/13/2013 10.5 10.51 10.25 10.31 21,499
05/10/2013 10.68 10.68 10.48 10.49 17,845
05/09/2013 10.42 10.68 10.35 10.63 41,690
05/08/2013 10.46 10.7 10.13 10.42 34,302
05/07/2013 10.14 10.49 10.14 10.46 27,773
05/06/2013 10.23 10.24 10.06 10.15 29,360
05/03/2013 10.04 10.33 10.01 10.31 33,159
05/02/2013 9.87 9.96 9.78 9.92 53,413
05/01/2013 10.06 10.086 9.74 9.85 110,896
04/30/2013 10.28 10.28 10 10.07 94,935
04/29/2013 10.13 10.28 10.12 10.24 28,608
04/26/2013 9.75 10.18 9.64 10.06 94,412
04/25/2013 9.7 9.82 9.65 9.73 63,262
04/24/2013 9.61 9.75 9.6 9.64 123,088
04/23/2013 9.66 9.75 9.54 9.64 41,523
04/22/2013 9.67 9.67 9.52 9.61 84,714
04/19/2013 9.6 9.68 9.57 9.67 50,501
04/18/2013 9.66 9.7 9.6 9.6 84,098
04/17/2013 9.55 9.63 9.545 9.6 92,511
04/16/2013 9.66 9.73 9.59 9.67 43,177
04/15/2013 9.74 9.74 9.55 9.59 88,767
04/12/2013 9.76 9.8899 9.7039 9.83 15,500
04/11/2013 9.74 9.84 9.71 9.78 24,244
04/10/2013 9.56 9.83 9.5 9.72 45,850
04/09/2013 9.69 9.69 9.49 9.55 53,925
04/08/2013 9.62 9.67 9.52 9.63 46,687
04/05/2013 9.34 9.58 9.34 9.56 72,565
04/04/2013 9.63 9.635 9.4 9.53 41,151
04/03/2013 9.56 9.67 9.5 9.6 87,063
04/02/2013 9.46 9.61 9.37 9.57 81,412
04/01/2013 9.49 9.5 9.31 9.4 70,962
03/28/2013 9.45 9.54 9.4 9.46 71,374
03/27/2013 9.35 9.43 9.315 9.42 50,922
03/26/2013 9.3 9.46 9.23 9.43 31,367
03/25/2013 9.29 9.39 9.14 9.25 121,396
03/22/2013 9.31 9.39 9.175 9.29 23,680
03/21/2013 9.38 9.48 9.24 9.29 106,301
03/20/2013 9.56 9.6 9.38 9.48 41,053
03/19/2013 9.47 9.55 9.4 9.51 31,589
03/18/2013 9.32 9.54 9.32 9.42 23,886
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.