Canada markets open in 7 hours 52 minutes

The Children's Place, Inc. (PLCE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
28.35+0.99 (+3.62%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 30, 202027.7228.8327.3928.3528.35837,000
Sep. 29, 202028.5828.6926.8327.3627.36963,700
Sep. 28, 202028.1529.4327.6628.7828.781,253,300
Sep. 25, 202026.7927.5126.5727.3927.39713,800
Sep. 24, 202026.6427.4025.7126.9126.91821,100
Sep. 23, 202029.4430.3826.7426.8926.891,181,300
Sep. 22, 202029.6730.7028.9529.1029.101,111,000
Sep. 21, 202028.7629.5227.5628.9028.901,506,200
Sep. 18, 202029.7530.7429.1130.1830.181,773,300
Sep. 17, 202030.8331.3728.9829.5129.511,937,500
Sep. 16, 202028.1732.1027.9531.7331.732,921,100
Sep. 15, 202026.7128.5126.3528.0028.002,291,600
Sep. 14, 202024.6826.7824.5426.4726.471,035,000
Sep. 11, 202024.5925.3923.5224.5024.501,287,200
Sep. 10, 202023.3825.3023.2924.5524.552,146,500
Sep. 09, 202023.2023.2021.6222.9722.971,462,700
Sep. 08, 202023.0524.0622.5623.2923.291,209,300
Sep. 04, 202022.3223.6521.7823.4323.431,398,200
Sep. 03, 202021.3222.3820.6022.1822.181,662,100
Sep. 02, 202020.6021.8620.6021.3221.321,558,200
Sep. 01, 202019.9020.5919.6119.8619.861,155,000
Aug. 31, 202021.2721.4119.7319.9719.972,077,200
Aug. 28, 202021.2621.4320.5021.2321.231,673,300
Aug. 27, 202019.2521.4718.9520.7820.783,469,700
Aug. 26, 202018.6120.1018.4518.9118.912,412,800
Aug. 25, 202019.6320.7817.7818.9218.9210,815,900
Aug. 24, 202022.2023.7621.0523.3123.312,147,400
Aug. 21, 202022.2322.6821.6321.7721.771,259,800
Aug. 20, 202023.2623.2621.3021.7321.731,471,000
Aug. 19, 202024.0024.5323.4823.8123.81987,800
Aug. 18, 202027.3827.3823.9624.0324.031,611,100
Aug. 17, 202027.9128.7527.2527.7027.70581,400
Aug. 14, 202027.3028.3126.7927.7827.78441,100
Aug. 13, 202027.9528.2927.0327.4527.45619,300
Aug. 12, 202028.5728.7226.8928.3428.34576,800
Aug. 11, 202028.3729.6927.8428.2728.27706,400
Aug. 10, 202027.9628.7226.9427.6727.67792,300
Aug. 07, 202025.5227.6725.2527.4727.47768,000
Aug. 06, 202027.0727.7525.2525.8325.83886,500
Aug. 05, 202026.6927.3226.0827.2427.24752,400
Aug. 04, 202024.2726.3423.7526.0926.09939,600
Aug. 03, 202024.2424.4723.1024.1424.141,066,200
Jul. 31, 202024.3225.0723.3824.4124.41943,300
Jul. 30, 202026.1726.8923.9524.2224.221,553,000
Jul. 29, 202026.8527.7226.5026.7726.772,217,700
Jul. 28, 202027.0927.7026.6126.9226.92767,400
Jul. 27, 202029.0129.2925.8427.3127.311,807,800
Jul. 24, 202031.3032.1528.8728.9928.991,041,200
Jul. 23, 202030.6831.5130.4030.7530.751,059,100
Jul. 22, 202031.1731.5630.4630.8130.811,030,900
Jul. 21, 202030.6832.8930.4531.6631.66770,200
Jul. 20, 202031.8031.8129.1829.9929.99962,500
Jul. 17, 202033.6033.6832.1232.2132.21564,400
Jul. 16, 202033.1634.3732.9633.7633.76535,400
Jul. 15, 202033.1635.3332.9133.9633.96812,200
Jul. 14, 202031.4232.2230.2731.9231.92496,400
Jul. 13, 202033.0833.2431.1831.7631.76900,800
Jul. 10, 202030.9532.8530.2732.5432.54873,600
Jul. 09, 202035.3935.8531.0631.2331.231,120,500
Jul. 08, 202036.4837.5634.8335.4235.421,388,600
Jul. 07, 202036.5837.1535.9736.6336.631,150,800
Jul. 06, 202037.5738.7336.3237.1937.19642,700
Jul. 02, 202038.7039.1536.3536.4636.46825,600
Jul. 01, 202037.0839.5636.9237.3437.34688,400
Jun. 30, 202036.4438.4736.1037.4237.42770,300
Jun. 29, 202037.0738.6235.9938.0938.09478,300
Jun. 26, 202036.9637.9235.8036.2836.28901,200
Jun. 25, 202036.4538.5435.7637.3037.30494,700
Jun. 24, 202038.0138.7036.1436.6936.69652,400
Jun. 23, 202039.0940.0038.1639.3539.35540,400
Jun. 22, 202039.1539.9135.1738.6638.661,299,600
Jun. 19, 202042.1042.5838.3838.7538.751,380,900
Jun. 18, 202042.3243.8341.3941.5141.51821,400
Jun. 17, 202046.6246.6243.1843.2743.27762,300
Jun. 16, 202048.7648.7845.1346.3646.361,035,100
Jun. 15, 202044.6546.2143.7845.8845.88926,500
Jun. 12, 202047.3749.0045.1347.0947.091,025,300
Jun. 11, 202043.1046.7942.5145.1945.191,823,900
Jun. 10, 202048.3349.0044.4147.0247.021,479,700
Jun. 09, 202051.8251.8247.7047.7047.70969,000
Jun. 08, 202054.7358.7053.2753.4153.411,084,500
Jun. 05, 202051.9254.8751.6252.1652.161,175,000
Jun. 04, 202048.8750.8847.6348.7948.79784,800
Jun. 03, 202046.1750.3145.8249.5149.511,004,700
Jun. 02, 202043.0045.0442.0244.7144.71595,700
Jun. 01, 202041.7443.6240.2841.8941.89868,700
May 29, 202042.9643.5041.2241.6441.64795,400
May 28, 202047.0147.4142.5842.9642.96994,700
May 27, 202043.3247.1041.1746.4946.491,313,400
May 26, 202041.2642.6340.7541.5441.54641,800
May 22, 202037.0040.1136.7438.8038.80863,300
May 21, 202036.8538.7636.2636.8036.801,001,900
May 20, 202038.0138.8035.0636.8436.84792,000
May 19, 202036.1139.2133.8937.2237.221,228,500
May 18, 202033.7736.7032.7535.0035.001,465,700
May 15, 202030.8532.5730.1531.1431.14924,400
May 14, 202027.4432.6826.5031.2731.271,004,700
May 13, 202029.1329.4627.4128.1028.10816,900
May 12, 202030.1731.2829.2329.3029.30799,800
May 11, 202029.5630.8127.8029.9229.92692,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...