Children's Place Inc (NQ: PLCE )

73.55 USD -0.58 (-0.78%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 49.52 50.25 48.56 49.60 774,921 +0.90(+1.85%)
Nov 29, 2005 48.10 49.19 47.89 48.70 574,271 +1.14(+2.40%)
Nov 28, 2005 48.72 48.72 47.47 47.56 473,199 -1.44(-2.94%)
Nov 25, 2005 48.49 49.09 47.70 49.00 220,581 +0.64(+1.32%)
Nov 23, 2005 48.28 48.77 48.04 48.36 504,444 +0.01(+0.02%)
Nov 22, 2005 47.87 48.79 47.78 48.35 525,934 +0.19(+0.39%)
Nov 21, 2005 48.58 48.58 47.88 48.16 430,966 -0.79(-1.61%)
Nov 18, 2005 49.94 49.99 48.03 48.95 621,866 -0.58(-1.17%)
Nov 17, 2005 49.60 50.24 49.28 49.53 693,325 +1.00(+2.06%)
Nov 16, 2005 46.77 48.76 46.72 48.53 960,587 +1.63(+3.48%)
Nov 15, 2005 48.49 48.49 46.44 46.90 868,948 -1.49(-3.08%)
Nov 14, 2005 49.26 49.52 48.20 48.39 546,290 -1.14(-2.30%)
Nov 11, 2005 49.19 49.95 48.78 49.53 498,318 +0.39(+0.79%)
Nov 10, 2005 48.49 49.37 47.38 49.14 650,613 +0.83(+1.72%)
Nov 09, 2005 47.83 48.45 47.21 48.31 380,538 +0.57(+1.19%)
Nov 08, 2005 48.30 48.50 47.07 47.74 903,329 -0.94(-1.93%)
Nov 07, 2005 47.70 48.75 47.33 48.68 863,926 +1.23(+2.59%)
Nov 04, 2005 45.52 47.83 45.23 47.45 855,582 +1.79(+3.92%)
Nov 03, 2005 45.30 48.89 45.30 45.66 2,112,857 +1.87(+4.27%)
Nov 02, 2005 42.06 43.82 41.54 43.79 951,532 +1.69(+4.01%)
Nov 01, 2005 42.73 43.00 41.24 42.10 942,220 -0.83(-1.93%)
Oct 31, 2005 41.16 43.13 41.16 42.93 879,954 +1.77(+4.30%)
Oct 28, 2005 39.71 41.32 39.50 41.16 542,504 +1.66(+4.20%)
Oct 27, 2005 41.08 41.26 39.00 39.50 721,279 -1.64(-3.99%)
Oct 26, 2005 41.00 42.02 40.52 41.14 700,404 +0.27(+0.66%)
Oct 25, 2005 39.91 41.07 39.79 40.87 888,219 +0.84(+2.10%)
Oct 24, 2005 39.36 40.14 38.16 40.03 613,150 +0.77(+1.96%)
Oct 21, 2005 39.02 40.28 38.73 39.26 661,491 +0.43(+1.11%)
Oct 20, 2005 37.95 39.69 37.95 38.83 934,158 +0.80(+2.10%)
Oct 19, 2005 36.80 38.26 36.06 38.03 481,269 +1.03(+2.78%)
Oct 18, 2005 37.42 37.48 36.42 37.00 334,143 -0.23(-0.62%)
Oct 17, 2005 37.14 37.85 36.61 37.23 412,167 +0.00(+0.00%)
Oct 14, 2005 37.00 37.65 36.27 37.23 503,474 +0.52(+1.42%)
Oct 13, 2005 35.20 37.37 34.97 36.71 808,051 +1.30(+3.67%)
Oct 12, 2005 36.68 36.71 34.93 35.41 610,152 -1.43(-3.88%)
Oct 11, 2005 36.81 37.99 36.59 36.84 663,295 +0.12(+0.33%)
Oct 10, 2005 37.58 37.99 36.57 36.72 428,591 -0.71(-1.90%)
Oct 07, 2005 37.91 38.10 37.03 37.43 423,025 -0.44(-1.16%)
Oct 06, 2005 35.76 39.58 35.76 37.87 2,836,238 +2.47(+6.98%)
Oct 05, 2005 35.88 36.48 35.15 35.40 651,650 -0.50(-1.39%)
Oct 04, 2005 36.86 37.31 35.90 35.90 404,148 -1.09(-2.95%)
Oct 03, 2005 36.21 37.88 36.16 36.99 908,292 +1.40(+3.93%)
Sep 30, 2005 35.35 36.16 35.21 35.59 399,391 +0.12(+0.34%)
Sep 29, 2005 35.50 35.61 34.80 35.47 719,400 -0.09(-0.25%)
Sep 28, 2005 36.60 36.61 34.72 35.56 801,058 -1.07(-2.92%)
Sep 27, 2005 36.91 37.19 36.01 36.63 678,564 -0.38(-1.03%)
Sep 26, 2005 37.20 38.86 36.65 37.01 1,088,733 -0.02(-0.05%)
Sep 23, 2005 37.03 37.18 35.05 37.03 1,134,011 +1.27(+3.55%)
Sep 22, 2005 35.76 36.00 33.22 35.76 1,829,424 +1.59(+4.65%)
Sep 21, 2005 35.09 35.16 33.64 34.17 1,191,993 -1.26(-3.56%)
Sep 20, 2005 37.96 37.99 34.80 35.43 1,457,783 -2.15(-5.72%)
Sep 19, 2005 38.01 38.39 37.35 37.58 587,656 -0.55(-1.44%)
Sep 16, 2005 37.75 38.34 37.75 38.13 1,039,784 +0.47(+1.25%)
Sep 15, 2005 37.65 38.70 37.36 37.66 937,613 +0.41(+1.10%)
Sep 14, 2005 37.64 38.10 37.08 37.25 421,700 -0.40(-1.06%)
Sep 13, 2005 38.20 38.40 37.60 37.65 460,430 -0.78(-2.03%)
Sep 12, 2005 38.97 39.19 37.75 38.43 575,725 -0.76(-1.94%)
Sep 09, 2005 38.22 39.24 38.02 39.19 378,686 +0.98(+2.56%)
Sep 08, 2005 38.90 39.19 37.89 38.21 642,948 -1.01(-2.58%)
Sep 07, 2005 39.20 39.26 38.07 39.22 669,393 -0.04(-0.10%)
Sep 06, 2005 38.75 39.59 38.46 39.26 573,591 +0.85(+2.21%)
Sep 02, 2005 39.25 39.25 37.38 38.41 856,668 -0.61(-1.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.