PLCE - The Children's Place, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 06, 2020------
Apr 03, 202016.0316.0614.0314.0614.061,256,900
Apr 02, 202016.7018.1615.5416.0616.06974,800
Apr 01, 202018.8019.0916.7017.0617.061,049,700
Mar 31, 202019.2920.6219.1719.5619.56797,500
Mar 30, 202020.7821.0018.2919.2719.271,284,200
Mar 27, 202020.6721.5018.8020.8020.801,063,400
Mar 26, 202022.6623.9021.2321.7221.721,291,700
Mar 25, 202021.9522.7218.6822.0322.031,704,500
Mar 24, 202019.0521.8219.0120.8220.821,369,600
Mar 23, 202017.7718.2016.2017.2017.201,282,500
Mar 20, 202019.0421.4717.5518.2518.251,739,300
Mar 19, 202013.9619.6412.6517.8917.892,619,100
Mar 18, 202018.4218.799.2514.5914.593,544,900
Mar 17, 202029.0129.0220.0420.3020.303,584,700
Mar 16, 202032.8835.6828.6328.6428.641,316,900
Mar 13, 202035.9341.3134.5237.5137.512,311,800
Mar 12, 202034.7536.0732.9033.8733.871,805,400
Mar 11, 202041.5542.0036.2237.4137.411,385,800
Mar 10, 202045.6547.1040.9342.8342.83846,300
Mar 09, 202043.7445.0142.0143.7643.761,246,200
Mar 06, 202046.8548.8745.5646.9946.991,134,000
Mar 05, 202051.7651.8148.4748.9548.95560,000
Mar 04, 202051.8053.8850.3153.2353.23878,700
Mar 03, 202054.3255.7549.6551.0851.081,417,600
Mar 02, 202057.7458.7753.3354.1254.121,213,500
Feb 28, 202057.3359.7756.7857.6057.60872,200
Feb 27, 202059.0061.8755.8158.8758.87793,700
Feb 26, 202061.1062.9859.9260.8260.82579,500
Feb 25, 202064.2464.2460.8761.1261.12660,500
Feb 24, 202066.5966.8062.1763.3063.30873,400
Feb 21, 202071.3071.3068.8069.1869.18643,500
Feb 20, 202070.6572.5070.6571.7471.74478,300
Feb 19, 202070.8671.7270.2270.8470.84401,600
Feb 18, 202069.1170.9268.8570.1870.18508,500
Feb 14, 202069.7270.1168.5269.2969.29354,100
Feb 13, 202068.4169.9068.0069.8369.83396,800
Feb 12, 202067.9868.8667.0268.6868.68350,300
Feb 11, 202066.6167.4465.4467.2367.23399,100
Feb 10, 202066.0767.3465.4366.0366.03435,700
Feb 07, 202065.8066.4064.5566.2166.21341,000
Feb 06, 202067.2867.6666.0866.4166.41440,100
Feb 05, 202063.8367.0063.1366.7666.76617,500
Feb 04, 202064.1464.2062.5262.8762.87364,800
Feb 03, 202059.6964.0059.6963.0363.03653,000
Jan 31, 202062.6262.9059.5059.6759.67595,600
Jan 30, 202063.9064.8862.5563.1763.17393,700
Jan 29, 202064.2465.2463.7364.5864.58372,700
Jan 28, 202063.4164.2863.2163.8463.84485,000
Jan 27, 202061.9963.6861.6762.6262.62534,400
Jan 24, 202064.4664.5062.4263.4363.43404,900
Jan 23, 202062.5364.1161.6763.6663.66520,300
Jan 22, 202063.0464.2762.3262.9862.98457,800
Jan 21, 202064.3464.6762.3162.7462.74648,700
Jan 17, 202065.8166.0064.5264.7564.75508,800
Jan 16, 202065.8966.9065.0765.3265.32644,800
Jan 15, 202066.3867.2264.9065.1965.19600,700
Jan 14, 202067.3867.5065.7866.7366.73564,900
Jan 13, 202067.0267.7466.3767.0367.03696,300
Jan 10, 202065.5067.1064.3967.0267.02629,700
Jan 09, 202064.4365.7762.7665.1665.16749,900
Jan 08, 202065.1965.8363.7864.6964.69771,000
Jan 07, 202063.5965.7563.3065.1965.19779,300
Jan 06, 202061.5964.3361.5064.0364.03820,300
Jan 03, 202061.2662.9561.0662.2262.22616,600
Jan 02, 202063.0263.7061.4662.2262.22685,300
Dec 31, 201961.3962.9160.7962.5262.52523,800
Dec 30, 201962.1262.5660.6261.4761.47598,100
Dec 27, 201963.7163.9961.7062.0762.07572,100
Dec 26, 201963.7164.4262.8963.6063.60394,200
Dec 24, 201963.4464.7563.3163.5763.57296,500
Dec 23, 201963.2163.8662.1063.2563.25559,800
Dec 20, 201963.2164.4762.3563.0863.081,606,500
Dec 19, 201961.8263.2560.8662.7962.79972,900
Dec 18, 201960.4862.7060.4862.0162.01971,100
Dec 17, 201959.4061.9158.9961.5861.581,797,000
Dec 16, 201955.8158.9555.0958.1958.191,774,200
Dec 13, 201958.2658.4553.9054.1154.112,929,700
Dec 13, 20190.56 Dividend
Dec 12, 201954.0358.9753.6258.8358.275,376,100
Dec 11, 201959.3160.0053.8054.3153.7911,134,600
Dec 10, 201969.6570.7668.8570.6669.991,358,500
Dec 09, 201969.6271.3968.2769.9069.231,066,800
Dec 06, 201969.6771.1869.5569.8369.17743,500
Dec 05, 201970.0670.8568.3768.8368.17626,800
Dec 04, 201968.7170.1568.0969.3168.65642,000
Dec 03, 201968.5269.2867.3367.9867.33631,000
Dec 02, 201972.4372.4369.2569.3268.66793,800
Nov 29, 201972.2473.2471.1972.2671.57192,600
Nov 27, 201971.8273.2371.3872.3271.63338,000
Nov 26, 201970.8872.2770.0771.2470.56453,300
Nov 25, 201969.7571.9368.9370.9470.26469,300
Nov 22, 201969.8970.9168.2569.7069.04572,900
Nov 21, 201971.4071.8169.0069.1068.44892,800
Nov 20, 201975.7676.2771.2771.5470.861,084,200
Nov 19, 201979.1279.1275.4776.0575.33525,700
Nov 18, 201981.2581.8479.8179.9879.22542,900
Nov 15, 201980.1181.5178.3081.1880.41515,200
Nov 14, 201979.7281.4778.7479.0778.32474,700
Nov 13, 201982.9982.9979.3979.6078.84545,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...