PLCE - The Children's Place, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 2019105.79107.12103.52106.99106.99772,500
May 17, 2019104.64108.42103.72106.63106.631,215,100
May 16, 2019104.89108.25103.98105.00105.00953,900
May 15, 2019103.37107.71100.50104.37104.372,850,600
May 14, 2019109.87112.80106.64112.11112.111,301,700
May 13, 2019111.90112.80105.47108.47108.47865,500
May 10, 2019112.00114.74110.94113.51113.51804,400
May 09, 2019108.00111.91107.00111.85111.85507,500
May 08, 2019108.25109.16107.39108.21108.21365,300
May 07, 2019110.79112.20107.27107.98107.98462,500
May 06, 2019113.07114.16110.40112.42112.42727,800
May 03, 2019115.49116.84114.90114.94114.94430,000
May 02, 2019113.16115.45112.24115.00115.00386,400
May 01, 2019113.36114.00112.47113.05113.05416,400
Apr 30, 2019112.00113.58111.38112.82112.82466,200
Apr 29, 2019110.38112.55110.38112.15112.15300,800
Apr 26, 2019109.41110.57108.77110.37110.37424,200
Apr 25, 2019113.79114.25109.51109.67109.67536,000
Apr 24, 2019110.99114.00110.16113.86113.86773,600
Apr 23, 2019107.73110.09105.98109.93109.93997,900
Apr 22, 2019111.46111.76106.86107.00107.00651,900
Apr 18, 2019109.61113.31108.82111.86111.86736,600
Apr 17, 2019107.04109.75105.02109.61109.61752,800
Apr 16, 2019107.43108.69106.39107.95107.95624,800
Apr 15, 2019105.75107.70104.42107.27107.27534,400
Apr 12, 2019103.64107.06103.45105.58105.58748,800
Apr 12, 20190.56 Dividend
Apr 11, 2019102.56104.30102.20103.47102.91703,100
Apr 10, 2019102.10102.6299.84102.54101.99598,400
Apr 09, 2019101.59103.23100.10101.88101.33554,800
Apr 08, 201999.23103.0498.86102.31101.76863,400
Apr 05, 201999.00100.2798.2399.7299.18721,500
Apr 04, 201994.9198.4393.8998.3597.821,017,300
Apr 03, 201996.9997.8394.4395.0194.50754,700
Apr 02, 201998.8998.8995.7196.3495.82818,000
Apr 01, 201997.7199.2795.9099.0098.46686,800
Mar 29, 201995.5397.4795.4597.2896.75740,700
Mar 28, 201995.5597.9793.9394.9594.441,015,500
Mar 27, 201992.4595.2392.4294.8494.33632,500
Mar 26, 201989.2892.3488.3792.1991.69471,500
Mar 25, 201986.5390.3786.5388.9088.42649,400
Mar 22, 201987.1488.0485.5086.7786.30624,900
Mar 21, 201987.9688.3986.7987.5187.04379,600
Mar 20, 201988.8089.7486.1587.9587.47636,700
Mar 19, 201989.1289.1287.6888.7988.31444,600
Mar 18, 201988.5489.1987.0488.8788.39682,400
Mar 15, 201991.2091.2088.0488.4487.96883,500
Mar 14, 201994.6994.6990.9691.2090.71723,400
Mar 13, 201991.8795.1191.4494.8394.32876,500
Mar 12, 201990.5991.6288.8391.4690.96483,300
Mar 11, 201989.6790.8188.6690.7490.25467,300
Mar 08, 201989.7390.2087.3889.2988.81588,700
Mar 07, 201990.6291.6988.3389.9889.49807,100
Mar 06, 201990.4693.5890.0291.2790.781,294,500
Mar 05, 201985.4490.3285.0589.6689.171,691,800
Mar 04, 201984.4987.5082.0584.8284.366,466,700
Mar 01, 201996.8798.3294.5894.6094.09532,200
Feb 28, 201995.0596.4793.8095.5695.04354,400
Feb 27, 201993.1295.4492.9295.3794.85375,400
Feb 26, 201992.2596.4492.0093.5993.08527,200
Feb 25, 201993.6597.3693.5395.6095.08804,200
Feb 22, 201991.1392.4289.7392.1591.65297,400
Feb 21, 201991.1292.8190.3890.9890.49326,400
Feb 20, 201991.5892.6291.0391.5291.02338,500
Feb 19, 201991.3791.8589.4791.5691.06322,900
Feb 15, 201990.0592.0189.9991.3090.81725,000
Feb 14, 201990.7591.0788.7389.7889.29448,600
Feb 13, 201992.0092.0590.1291.1190.62460,400
Feb 12, 201989.2591.8188.5591.2390.74587,900
Feb 11, 201986.4689.9185.8089.3988.91588,100
Feb 08, 201988.5689.6285.8586.6386.16828,800
Feb 07, 201990.1291.2988.4589.2188.73419,700
Feb 06, 201993.9593.9588.8890.7090.21729,500
Feb 05, 201991.6493.8991.0293.8893.37746,600
Feb 04, 201992.8393.4290.5491.5491.041,226,200
Feb 01, 201996.8897.6991.3392.1391.63969,200
Jan 31, 201998.0998.8296.0296.7696.24788,500
Jan 30, 201995.9998.4694.7898.2097.67574,000
Jan 29, 201995.3696.4494.5195.6495.12518,500
Jan 28, 201992.7595.4292.0095.3394.81466,200
Jan 25, 201994.5096.0593.2293.3392.82528,600
Jan 24, 201992.1694.0991.2593.9493.43483,500
Jan 23, 201991.0193.8389.8492.2791.77795,700
Jan 22, 201990.5793.2189.6090.5090.01795,200
Jan 18, 201989.2691.3088.8090.9390.44779,300
Jan 17, 201984.7089.1084.7088.7388.25686,700
Jan 16, 201985.3686.6284.4785.2384.77659,400
Jan 15, 201989.0190.5684.9985.4384.97702,000
Jan 14, 201990.5693.1889.3189.4688.98614,600
Jan 11, 201988.9692.0088.9690.8390.34587,400
Jan 10, 201988.3989.8485.6689.2988.81764,200
Jan 09, 201991.2793.0090.1490.7790.28567,800
Jan 08, 201992.8393.4187.7791.2390.74567,200
Jan 07, 201987.1993.9786.1192.4491.94841,400
Jan 04, 201989.1689.6185.6286.9886.51835,500
Jan 03, 201988.7890.4086.2388.4888.00404,200
Jan 02, 201988.7290.0888.0788.8188.33687,100
Dec 31, 201892.3393.0989.3990.0989.60375,700
Dec 28, 201893.0093.8691.4591.9191.41302,800
Dec 27, 201893.7594.4589.1793.0092.50308,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...