Quantcast
CLUB

Historical Stock Prices

$13.775
*  
0.225
1.61%
Get CLUB Alerts
*Delayed - data as of Jul. 20, 2018  -  Find a broker to begin trading CLUB now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
 
 
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 20-APR-2018 TO 20-JUL-2018

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.
07/20/2018 13.95 14.15 13.6 13.8 114,822
07/19/2018 13.7 14.05 13.55 14 110,313
07/18/2018 14.05 14.1 13.55 13.65 140,729
07/17/2018 13.9 14.1 13.7 14.05 183,460
07/16/2018 13.6 13.95 13.5 13.8 135,231
07/13/2018 13.8 14 13.4 13.65 111,846
07/12/2018 13.5 13.9 13.275 13.7 183,540
07/11/2018 13.4 13.55 13.05 13.45 140,018
07/10/2018 13.75 13.9 13.45 13.55 171,193
07/09/2018 13.8 14 13.6 13.75 259,030
07/06/2018 14.75 14.75 13.3 13.8 465,931
07/05/2018 14.25 14.75 14.1606 14.75 289,538
07/03/2018 14 14.4 13.9 14.1 181,076
07/02/2018 14.75 14.8456 13.65 13.85 384,906
06/29/2018 13.95 14.55 13.651 14.55 474,072
06/28/2018 13.45 13.95 13.25 13.9 315,220
06/27/2018 13.05 13.7 13.05 13.45 401,800
06/26/2018 12.85 13.55 12.5679 12.9 199,386
06/25/2018 11.9 12.85 11.5997 12.8 562,755
06/22/2018 11.45 12 11.45 11.95 1,925,710
06/21/2018 11.65 11.7 11.251 11.45 178,431
06/20/2018 11.7 12.1 11.35 11.65 135,698
06/19/2018 11.2 11.75 11.1 11.75 167,822
06/18/2018 11.6 12.2 11 11 390,742
06/15/2018 11.45 11.7 11.375 11.6 147,726
06/14/2018 11.7 11.7 11.45 11.5 110,851
06/13/2018 11.65 11.7 11.5 11.6 117,799
06/12/2018 11.5 11.775 11.45 11.65 172,305
06/11/2018 11.45 11.75 11.3 11.5 114,567
06/08/2018 11.9 11.9 11.45 11.5 85,087
06/07/2018 11.8 11.95 11.8 11.9 135,600
06/06/2018 11.8 11.85 11.65 11.8 164,279
06/05/2018 11.4 11.85 11.4 11.85 168,225
06/04/2018 11.5 11.6 11.3003 11.4 120,153
06/01/2018 11.35 11.6 11.1232 11.5 178,397
05/31/2018 11.35 11.4 11.101 11.4 201,651
05/30/2018 11.2 11.4 11.15 11.35 206,207
05/29/2018 10.5 11.2 10.45 11.15 226,006
05/25/2018 11 11 10.525 10.725 194,505
05/24/2018 10.95 11.05 10.875 11 184,739
05/23/2018 10.45 11 10.35 10.9 148,033
05/22/2018 11.05 11.05 10.4 10.45 174,079
05/21/2018 10.75 11.1 10.7 10.95 220,065
05/18/2018 10.85 10.85 10.35 10.65 169,115
05/17/2018 10.75 10.8 10.25 10.75 181,584
05/16/2018 10.85 10.85 10.25 10.75 281,929
05/15/2018 10.75 10.851 10.5042 10.85 238,991
05/14/2018 10.55 11.2 10.55 10.8 315,874
05/11/2018 11.5 11.5 10.1 10.45 463,622
05/10/2018 11.75 11.95 11.35 11.55 263,632
05/09/2018 11.7 11.95 11.45 11.75 227,101
05/08/2018 10.9 11.5 10.9 11.5 394,338
05/07/2018 11.1 11.3901 10.8 10.9 331,218
05/04/2018 10.15 11 10.15 11 711,225
05/03/2018 10.05 10.25 9.9 10.25 175,091
05/02/2018 9.55 10.1 9.5 10 394,301
05/01/2018 9.3 9.6 9.3 9.55 169,986
04/30/2018 9.3 9.4 9.15 9.3 140,086
04/27/2018 9.5 9.5 9.15 9.35 337,442
04/26/2018 9.1 9.4 9 9.2 165,500
04/25/2018 9.05 9.354 9.025 9.1 186,344
04/24/2018 8.75 9.2 8.75 9 231,038
04/23/2018 8.45 8.9 8.35 8.8 190,762
04/20/2018 8.25 8.65 8.2 8.45 149,420
*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?

Smart Portfolio