CLUB

Town Sports Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Town Sports International Holdings Inc CLUB NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.0446 10.02% 0.4896 0.4401 0.49 0.4687 0.445 00:00:01
more quote information »

CLUB Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.530.56850.44010.4976019497,953-0.0404-7.62%
1 Month0.96741.030.44010.6393284838,404-0.4778-49.39%
3 Months0.391.22990.33020.7231935919,8040.099625.54%
6 Months2.573.000.300.7609202556,155-2.08-80.95%
1 Year2.323.000.301.03356,450-1.83-78.9%
3 Years4.8014.84560.303.85212,207-4.31-89.8%
5 Years2.6114.84560.303.66149,073-2.12-81.24%

CLUB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 10 2020 0.481 0.036 8.09% 0.4687 0.49 0.4401 332,967
Jul 09 2020 0.445 -0.0345 -7.19% 0.51 0.51 0.445 405,533
Jul 08 2020 0.4795 -0.0206 -4.12% 0.4836 0.52 0.47 474,692
Jul 07 2020 0.5001 -0.0499 -9.07% 0.52 0.5297 0.49 567,541
Jul 06 2020 0.55 0.0365 7.11% 0.53 0.5685 0.52 544,044
Jul 02 2020 0.5135 -0.0364 -6.62% 0.5594 0.5594 0.5032 390,127
Jul 01 2020 0.5499 0.01485 2.78% 0.54 0.57 0.53 328,144
Jun 30 2020 0.53505 0.01505 2.89% 0.55 0.56 0.51 538,002
Jun 29 2020 0.52 0.06 13.04% 0.5102 0.57 0.4585 982,910
Jun 26 2020 0.46 -0.10 -17.86% 0.59 0.59 0.4533 1,147,641
Jun 25 2020 0.56 -0.0401 -6.68% 0.58 0.62 0.5401 670,262
Jun 24 2020 0.6001 -0.0992 -14.19% 0.69 0.70 0.5541 1,495,357
Jun 23 2020 0.6993 0.0083 1.2% 0.7398 0.77 0.68 966,578
Jun 22 2020 0.691 0.011 1.62% 0.70 0.76 0.65 2,341,435
Jun 19 2020 0.68 -0.0391 -5.44% 0.71 0.77 0.662 905,802
Jun 18 2020 0.7191 -0.0059 -0.81% 0.74 0.76 0.69 501,962
Jun 17 2020 0.725 -0.059 -7.53% 0.77 0.81 0.682 677,376
Jun 16 2020 0.784 -0.0143 -1.79% 0.801 0.9493 0.76 1,069,186
Jun 15 2020 0.7983 -0.1344 -14.41% 0.7325 0.88 0.70 1,346,508
Jun 12 2020 0.9327 0.0727 8.45% 0.9674 1.03 0.90 576,569
See More Historical Prices »


Your Recent History
NASDAQ
CLUB
Town Sport..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.