PLCE - The Children's Place, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 201991.9592.7389.5091.9891.98610,100
Jul 22, 201999.2099.7091.0491.4891.48961,700
Jul 19, 2019101.22102.5599.1799.3799.37544,400
Jul 18, 201998.34101.0797.51100.97100.97349,200
Jul 17, 201998.98100.4897.7499.1099.10436,300
Jul 16, 201997.1799.0197.0598.7098.70297,600
Jul 15, 201997.8798.8595.3096.8596.85355,600
Jul 12, 201994.8298.4994.8297.3997.39387,100
Jul 11, 201993.6396.0693.6394.3794.37319,400
Jul 10, 201994.2594.2892.8193.3193.31367,200
Jul 09, 201996.0597.2093.5094.2094.20585,600
Jul 08, 201999.55100.7595.0095.9895.98718,300
Jul 05, 201996.73100.5295.71100.06100.06440,400
Jul 03, 201994.1397.1693.9396.7496.74274,800
Jul 02, 201995.6295.8393.7394.2194.21460,800
Jul 01, 201997.6098.6894.2995.5895.58618,800
Jun 28, 201993.7495.8293.5495.3895.38545,500
Jun 27, 201994.1795.0092.9693.6893.68631,700
Jun 26, 201991.7995.4991.7993.3993.39712,400
Jun 25, 201990.5692.3289.8091.6891.68570,500
Jun 24, 201993.3893.5790.4290.6790.67468,000
Jun 21, 201990.4394.9090.4393.4893.481,237,800
Jun 20, 201990.4290.6585.9289.7089.70965,700
Jun 19, 201993.8394.3488.4389.7489.74916,200
Jun 18, 201997.0898.6593.4993.7393.73768,600
Jun 17, 201996.9098.9896.2997.0697.06482,200
Jun 17, 20190.56 Dividend
Jun 14, 201995.5298.0795.5296.9296.36636,300
Jun 13, 201995.3796.6894.6195.5294.97569,300
Jun 12, 201996.4096.9694.5794.8994.34469,600
Jun 11, 201995.0296.8394.8896.4495.88726,700
Jun 10, 201995.0496.7293.6794.1593.61577,700
Jun 07, 201993.6195.2391.6094.6094.05422,700
Jun 06, 201994.1794.5191.6193.1192.57567,700
Jun 05, 201994.8095.8192.9094.1293.58557,100
Jun 04, 201992.0494.5092.0494.2593.71537,300
Jun 03, 201992.5194.0390.0690.6090.08903,600
May 31, 201993.0493.9091.3192.6692.12850,100
May 30, 201998.7699.2293.5494.1893.64959,600
May 29, 2019100.95100.9597.1398.2297.65565,600
May 28, 2019102.36104.69101.29101.30100.71429,100
May 24, 2019101.24103.39100.00102.38101.79435,100
May 23, 2019103.40103.99100.17101.00100.42548,800
May 22, 2019107.39107.41103.54103.70103.10617,000
May 21, 2019107.16110.53106.71108.45107.82556,700
May 20, 2019105.79107.12103.52106.99106.37772,500
May 17, 2019104.64108.42103.72106.63106.011,215,100
May 16, 2019104.89108.25103.98105.00104.39953,900
May 15, 2019103.37107.71100.50104.37103.772,850,600
May 14, 2019109.87112.80106.64112.11111.461,301,700
May 13, 2019111.90112.80105.47108.47107.84865,500
May 10, 2019112.00114.74110.94113.51112.85804,400
May 09, 2019108.00111.91107.00111.85111.20507,500
May 08, 2019108.25109.16107.39108.21107.58365,300
May 07, 2019110.79112.20107.27107.98107.36462,500
May 06, 2019113.07114.16110.40112.42111.77727,800
May 03, 2019115.49116.84114.90114.94114.28430,000
May 02, 2019113.16115.45112.24115.00114.34386,400
May 01, 2019113.36114.00112.47113.05112.40416,400
Apr 30, 2019112.00113.58111.38112.82112.17466,200
Apr 29, 2019110.38112.55110.38112.15111.50300,800
Apr 26, 2019109.41110.57108.77110.37109.73424,200
Apr 25, 2019113.79114.25109.51109.67109.04536,000
Apr 24, 2019110.99114.00110.16113.86113.20773,600
Apr 23, 2019107.73110.09105.98109.93109.29997,900
Apr 22, 2019111.46111.76106.86107.00106.38651,900
Apr 18, 2019109.61113.31108.82111.86111.21736,600
Apr 17, 2019107.04109.75105.02109.61108.98752,800
Apr 16, 2019107.43108.69106.39107.95107.33624,800
Apr 15, 2019105.75107.70104.42107.27106.65534,400
Apr 12, 2019103.64107.06103.45105.58104.97748,800
Apr 12, 20190.56 Dividend
Apr 11, 2019102.56104.30102.20103.47102.32703,100
Apr 10, 2019102.10102.6299.84102.54101.40598,400
Apr 09, 2019101.59103.23100.10101.88100.74554,800
Apr 08, 201999.23103.0498.86102.31101.17863,400
Apr 05, 201999.00100.2798.2399.7298.61721,500
Apr 04, 201994.9198.4393.8998.3597.251,017,300
Apr 03, 201996.9997.8394.4395.0193.95754,700
Apr 02, 201998.8998.8995.7196.3495.26818,000
Apr 01, 201997.7199.2795.9099.0097.90686,800
Mar 29, 201995.5397.4795.4597.2896.19740,700
Mar 28, 201995.5597.9793.9394.9593.891,015,500
Mar 27, 201992.4595.2392.4294.8493.78632,500
Mar 26, 201989.2892.3488.3792.1991.16471,500
Mar 25, 201986.5390.3786.5388.9087.91649,400
Mar 22, 201987.1488.0485.5086.7785.80624,900
Mar 21, 201987.9688.3986.7987.5186.53379,600
Mar 20, 201988.8089.7486.1587.9586.97636,700
Mar 19, 201989.1289.1287.6888.7987.80444,600
Mar 18, 201988.5489.1987.0488.8787.88682,400
Mar 15, 201991.2091.2088.0488.4487.45883,500
Mar 14, 201994.6994.6990.9691.2090.18723,400
Mar 13, 201991.8795.1191.4494.8393.77876,500
Mar 12, 201990.5991.6288.8391.4690.44483,300
Mar 11, 201989.6790.8188.6690.7489.73467,300
Mar 08, 201989.7390.2087.3889.2988.29588,700
Mar 07, 201990.6291.6988.3389.9888.98807,100
Mar 06, 201990.4693.5890.0291.2790.251,294,500
Mar 05, 201985.4490.3285.0589.6688.661,691,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...