CLUB

Town Sports International Holdings, Inc. Common Stock Historical Stock Prices

$2.7
*  
0.01
0.37%
Get CLUB Alerts
*Delayed - data as of Aug. 24, 2016 9:34 ET  -  Find a broker to begin trading CLUB now
Exchange: NASDAQ

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 23-MAY-2016 TO 23-AUG-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
9:34 2.70 2.70 2.70 2.70 495
08/23/2016 2.7 2.72 2.65 2.69 10,788
08/22/2016 2.67 2.67 2.64 2.6405 18,029
08/19/2016 2.67 2.73 2.65 2.69 16,376
08/18/2016 2.67 2.73 2.67 2.7 9,793
08/17/2016 2.672 2.72 2.65 2.7 8,080
08/16/2016 2.7 2.72 2.62 2.64 9,884
08/15/2016 2.61 2.7 2.61 2.69 29,995
08/12/2016 2.55 2.64 2.53 2.63 60,618
08/11/2016 2.54 2.66 2.5 2.64 16,390
08/10/2016 2.6 2.63 2.55 2.56 9,547
08/09/2016 2.66 2.7 2.57 2.59 28,259
08/08/2016 2.61 2.69 2.61 2.64 7,133
08/05/2016 2.62 2.69 2.6 2.65 30,848
08/04/2016 2.595 2.69 2.5947 2.66 6,506
08/03/2016 2.577 2.72 2.55 2.6 22,881
08/02/2016 2.55 2.56 2.5 2.56 60,730
08/01/2016 2.49 2.65 2.49 2.53 17,442
07/29/2016 2.58 2.63 2.43 2.46 128,370
07/28/2016 2.539 2.63 2.52 2.53 18,860
07/27/2016 2.5699 2.5699 2.52 2.54 8,668
07/26/2016 2.54 2.56 2.53 2.53 5,367
07/25/2016 2.54 2.55 2.52 2.54 15,140
07/22/2016 2.6399 2.6399 2.53 2.56 1,408
07/21/2016 2.59 2.65 2.52 2.52 9,388
07/20/2016 2.58 2.65 2.51 2.56 23,244
07/19/2016 2.56 2.56 2.51 2.52 6,235
07/18/2016 2.54 2.71 2.51 2.52 29,205
07/15/2016 2.494 2.57 2.47 2.48 6,493
07/14/2016 2.53 2.7099 2.45 2.51 44,890
07/13/2016 2.6 2.74 2.5001 2.51 17,732
07/12/2016 2.55 2.654 2.55 2.6 27,775
07/11/2016 2.685 2.81 2.52 2.66 27,786
07/08/2016 2.67 2.8 2.63 2.67 33,327
07/07/2016 2.5601 2.68 2.5583 2.68 7,045
07/06/2016 2.7999 2.7999 2.55 2.63 6,849
07/05/2016 2.64 2.68 2.5386 2.61 16,410
07/01/2016 2.73 2.75 2.64 2.68 9,083
06/30/2016 2.6 2.79 2.44 2.72 34,050
06/29/2016 2.59 2.77 2.48 2.6 26,123
06/28/2016 2.57 2.67 2.55 2.57 11,455
06/27/2016 2.6 2.6 2.46 2.46 25,961
06/24/2016 2.75 2.91 2.581 2.61 27,652
06/23/2016 2.77 2.86 2.63 2.76 25,232
06/22/2016 2.788 2.88 2.67 2.69 25,252
06/21/2016 2.86 2.95 2.78 2.8 18,906
06/20/2016 2.77 2.91 2.77 2.86 14,693
06/17/2016 2.715 2.89 2.7 2.75 43,836
06/16/2016 2.79 2.94 2.7 2.76 83,268
06/15/2016 2.94 3 2.7 2.77 62,601
06/14/2016 2.72 2.99 2.49 2.96 144,757
06/13/2016 2.49 2.75 2.47 2.75 79,843
06/10/2016 2.54 2.78 2.385 2.59 64,303
06/09/2016 2.66 2.66 2.5 2.56 159,503
06/08/2016 2.83 2.93 2.62 2.74 130,775
06/07/2016 2.99 2.99 2.84 2.87 38,465
06/06/2016 3.07 3.08 2.94 2.96 58,652
06/03/2016 2.99 3.1 2.99 3.09 22,282
06/02/2016 3.04 3.14 2.99 3.05 66,282
06/01/2016 3.04 3.1 2.98 3.055 28,594
05/31/2016 3.03 3.15 3 3.05 32,343
05/27/2016 3.064 3.15 2.97 3.02 53,276
05/26/2016 3.25 3.29 3.16 3.23 25,310
05/25/2016 3.15 3.3 3.03 3.25 54,440
05/24/2016 3.15 3.15 3.1114 3.14 19,091
05/23/2016 3.15 3.33 3.0501 3.205 41,445
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?