Historical Stock Price
| Home |
| Free Dividend Report |
| Stock Splits Calendar |
| CLUB Historical Stock Prices |
| Preferred Stock Newsletter |
| CLUB Options Chain |
| Stock Message Boards |
CLUB (CLUB) has the following price history information. Looking back at CLUB historical stock prices for the last five trading days, on September 17, 2020, CLUB opened at $0.29, traded as high as $0.36 and as low as $0.29, and closed at $0.31. Trading volume was a total of 4.73M shares. On September 18, 2020, CLUB opened at $0.31, traded as high as $0.35 and as low as $0.31, and closed at $0.31. Trading volume was a total of 2.38M shares. On September 21, 2020, CLUB opened at $0.30, traded as high as $0.31 and as low as $0.30, and closed at $0.30. Trading volume was a total of 1.07M shares. On September 22, 2020, CLUB opened at $0.26, traded as high as $0.27 and as low as $0.23, and closed at $0.25. Trading volume was a total of 3.54M shares. On September 23, 2020, CLUB opened at $0.24, traded as high as $0.24 and as low as $0.20, and closed at $0.20. Trading volume was a total of 2.49M shares.
CLUB Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into CLUB shares, starting with a $10,000 purchase of CLUB, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/17/2014 | ||
| End date: | 09/23/2020 | ||
| Start price/share: | $8.43 | ||
| End price/share: | $0.20 | ||
| Starting shares: | 1,186.24 | ||
| Ending shares: | 1,217.61 | ||
| Dividends reinvested/share: | $0.16 | ||
| Total return: | -97.56% | ||
| Average Annual Total Return: | -43.83% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $243.52 | ||
| Years: | 6.44 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/17/2014 | ||
| End date: | 09/23/2020 | ||
| Start price/share: | $8.43 | ||
| End price/share: | $0.20 | ||
| Dividends collected/share: | $0.16 | ||
| Total return: | -95.73% | ||
| Average Annual Total Return: | -38.71% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $427.13 | ||
| Years: | 6.44 | ||
 | |||||
| CLUB Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 09/17/2020 | $0.29 | $0.36 | $0.29 | $0.31 | 4.73M |
| 09/18/2020 | $0.31 | $0.35 | $0.31 | $0.31 | 2.38M |
| 09/21/2020 | $0.30 | $0.31 | $0.30 | $0.30 | 1.07M |
| 09/22/2020 | $0.26 | $0.27 | $0.23 | $0.25 | 3.54M |
| 09/23/2020 | $0.24 | $0.24 | $0.20 | $0.20 | 2.49M |
|
| About CLUB |
| Town Sports International Holdings is holding company. Through its subsidiaries, Co. is an owner and operator of fitness clubs in the United States, particularly in the Northeast and Mid-Atlantic regions. Co.'s facilities include a mix of both leased and owned cardiovascular and strength equipment. At various locations, additional amenities are also provided, including swimming pools, racquet and basketball courts, functional training zones and babysitting services. Personal training services are provided for an additional charge. Co.'s fee-based programs provided at its clubs, include personal training, Small Group Training, children's programs, and summer camps for kids. |
| CLUB Historical Closing Prices | |
| Date | Close |
| 09/17/2020 | $0.31 |
| 09/18/2020 | $0.31 |
| 09/21/2020 | $0.30 |
| 09/22/2020 | $0.25 |
| 09/23/2020 | $0.20 |
| Services Historical Prices |
| CLUB is categorized under the Services sector; below are some other companies in the same sector:
CMCSA Historical Stock Prices Also explore: CLUB shares outstanding history
|
Free CLUB Email Alerts:
CLUB Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.