PLCE - The Children's Place, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 2017137.15138.15136.00136.70136.70346,400
Dec 12, 2017137.90139.55136.60136.70136.70397,300
Dec 12, 20170.4 Dividend
Dec 11, 2017137.30138.30134.60138.10137.70433,400
Dec 08, 2017135.35137.05134.50136.50136.10398,400
Dec 07, 2017135.10137.05134.35135.00134.61365,200
Dec 06, 2017134.90138.50134.70135.00134.61328,400
Dec 05, 2017137.00137.05133.90133.90133.51450,500
Dec 04, 2017135.15138.10134.45136.35135.96500,600
Dec 01, 2017132.95134.35129.70132.70132.32667,500
Nov 30, 2017136.55139.95132.85132.90132.52719,400
Nov 29, 2017134.60137.80133.55136.25135.86539,400
Nov 28, 2017127.60136.25127.60135.50135.11755,400
Nov 27, 2017126.55130.30126.55127.60127.23409,100
Nov 24, 2017125.05128.05124.00126.25125.88134,800
Nov 22, 2017126.10126.45124.25125.00124.64462,900
Nov 21, 2017130.15130.30125.45126.30125.93597,900
Nov 20, 2017127.45130.95126.70130.85130.47523,400
Nov 17, 2017124.55128.50124.05127.20126.83921,100
Nov 16, 2017121.65125.25119.60123.95123.591,013,000
Nov 15, 2017120.05124.13117.05120.65120.302,271,000
Nov 14, 2017112.80116.00111.95113.90113.57727,900
Nov 13, 2017113.70114.50111.85112.90112.57542,700
Nov 10, 2017112.70115.70112.30113.50113.17425,100
Nov 09, 2017112.15115.10111.40112.30111.97497,100
Nov 08, 2017110.65113.05110.20112.65112.32406,500
Nov 07, 2017111.75111.80109.00110.65110.33356,300
Nov 06, 2017108.40112.15106.25111.00110.68612,900
Nov 03, 2017109.75110.30108.35108.35108.04265,200
Nov 02, 2017108.50110.10107.50109.45109.13236,200
Nov 01, 2017109.00109.80108.20108.35108.04327,700
Oct 31, 2017108.30110.70108.30108.80108.48370,900
Oct 30, 2017109.70110.75107.90108.25107.94403,200
Oct 27, 2017108.00110.45107.25109.95109.63577,200
Oct 26, 2017106.00110.10105.50109.15108.83440,800
Oct 25, 2017105.75106.10104.25105.05104.75231,500
Oct 24, 2017102.25105.80101.80105.45105.14544,900
Oct 23, 2017101.20105.20100.80102.30102.00950,700
Oct 20, 2017104.00104.8599.90100.75100.461,125,700
Oct 19, 2017103.75104.05101.20103.50103.20413,200
Oct 18, 2017103.70105.50103.30104.95104.65371,800
Oct 17, 2017102.65104.35101.90103.60103.30443,900
Oct 16, 2017104.40105.85100.35102.00101.70749,100
Oct 13, 2017105.80107.40104.00104.35104.05371,600
Oct 12, 2017107.15107.15104.10105.55105.24640,700
Oct 11, 2017109.50109.50106.90107.15106.84482,200
Oct 10, 2017110.50111.80108.40109.55109.23344,100
Oct 09, 2017114.25114.55109.80110.35110.03562,600
Oct 06, 2017116.10116.10113.50114.55114.22350,700
Oct 05, 2017116.25116.30114.45116.20115.86298,000
Oct 04, 2017116.75117.55114.55115.95115.61335,100
Oct 03, 2017117.65117.95116.15117.45117.11325,200
Oct 02, 2017117.70118.85115.65118.00117.66407,500
Sep 29, 2017118.95119.45117.45118.15117.81408,700
Sep 28, 2017118.10118.20116.55117.55117.21299,300
Sep 27, 2017117.55118.16113.80118.05117.71332,400
Sep 26, 2017115.95117.95114.85117.50117.16431,800
Sep 25, 2017112.75118.45112.75115.85115.51632,300
Sep 22, 2017110.25113.68109.71113.30112.97406,100
Sep 21, 2017111.50111.50107.45109.25108.93275,100
Sep 20, 2017110.80111.50109.30111.35111.03269,900
Sep 19, 2017111.90114.45109.95111.10110.78653,500
Sep 18, 2017112.45112.95109.95111.35111.03379,800
Sep 15, 2017112.15113.75111.10111.90111.58467,200
Sep 14, 2017111.15115.05111.00111.85111.53492,100
Sep 13, 2017115.75117.70114.20114.95114.62617,500
Sep 12, 2017111.45115.95111.30115.55115.22672,400
Sep 11, 2017109.45113.50109.45111.40111.08696,100
Sep 11, 20170.4 Dividend
Sep 08, 2017109.45110.15108.40109.45108.73372,500
Sep 07, 2017110.65111.30108.70109.35108.63288,400
Sep 06, 2017109.05110.85108.20109.95109.23484,700
Sep 05, 2017106.30109.75106.10109.15108.44588,900
Sep 01, 2017106.45108.45105.95106.80106.10316,100
Aug 31, 2017104.70106.90104.60106.15105.46457,200
Aug 30, 2017104.70105.45103.55104.65103.97476,500
Aug 29, 2017101.95104.40101.00104.35103.67295,500
Aug 28, 2017102.85103.84101.45103.10102.43303,700
Aug 25, 2017101.40103.45101.40102.85102.18262,100
Aug 24, 2017102.35104.00101.10101.45100.79487,400
Aug 23, 2017101.60102.15100.70101.35100.69402,900
Aug 22, 2017102.30103.50101.15101.25100.59290,700
Aug 21, 2017100.50102.0599.30101.60100.94411,100
Aug 18, 201799.15101.1598.75100.2099.54394,700
Aug 17, 201799.85101.7098.4099.6599.00469,000
Aug 16, 2017100.55101.9098.20100.2599.59455,700
Aug 15, 2017102.55102.8799.6899.7099.05558,500
Aug 14, 2017106.40107.20102.65103.50102.82499,300
Aug 11, 2017106.60108.05105.10105.80105.11468,400
Aug 10, 2017111.50111.50107.05107.10106.40776,600
Aug 09, 2017110.20114.80105.55112.60111.861,192,800
Aug 08, 2017116.50120.35115.61118.00117.231,416,800
Aug 07, 2017114.50115.15113.20114.45113.70349,500
Aug 04, 2017112.55115.15112.25114.40113.65624,400
Aug 03, 2017110.00113.40109.90112.85112.11553,400
Aug 02, 2017110.05111.05107.70109.30108.59607,200
Aug 01, 2017106.15109.95105.65109.85109.13407,700
Jul 31, 2017105.70106.10104.15105.65104.96275,200
Jul 28, 2017105.85106.10104.65105.55104.86315,300
Jul 27, 2017104.20105.95103.70105.80105.11268,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...