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, 2009 32.50 32.50 31.16 31.92 1,381,177 -0.63(-1.94%)
Nov 27, 2009 32.51 33.30 32.49 32.55 452,621 -0.95(-2.84%)
Nov 25, 2009 32.84 33.64 32.83 33.50 594,471 +0.65(+1.98%)
Nov 24, 2009 33.48 33.57 32.59 32.85 886,025 -0.45(-1.35%)
Nov 23, 2009 33.61 34.50 33.16 33.30 567,181 -0.28(-0.83%)
Nov 20, 2009 34.19 34.43 33.17 33.58 760,282 -0.62(-1.81%)
Nov 19, 2009 34.30 35.24 33.20 34.20 1,220,535 -0.67(-1.92%)
Nov 18, 2009 34.90 34.95 34.22 34.87 1,202,537 -0.13(-0.37%)
Nov 17, 2009 35.40 35.69 33.99 35.00 690,655 -0.40(-1.13%)
Nov 16, 2009 35.08 35.61 34.86 35.40 868,633 +0.71(+2.05%)
Nov 13, 2009 34.77 35.34 34.44 34.69 813,833 -0.33(-0.94%)
Nov 12, 2009 35.80 36.10 34.95 35.02 380,298 -0.76(-2.12%)
Nov 11, 2009 36.72 37.00 35.43 35.78 704,589 -0.56(-1.54%)
Nov 10, 2009 35.98 36.85 35.69 36.34 697,483 +0.31(+0.86%)
Nov 09, 2009 35.73 36.49 35.72 36.03 790,518 +0.67(+1.89%)
Nov 06, 2009 34.51 35.79 33.74 35.36 852,372 +0.57(+1.64%)
Nov 05, 2009 33.58 35.29 33.58 34.79 1,867,164 +2.39(+7.38%)
Nov 04, 2009 32.95 33.14 32.25 32.40 783,346 -0.49(-1.49%)
Nov 03, 2009 32.41 33.04 31.80 32.89 545,803 +0.36(+1.11%)
Nov 02, 2009 31.71 33.15 31.34 32.53 997,636 +1.08(+3.43%)
Oct 30, 2009 32.01 32.81 31.27 31.45 1,217,203 -0.69(-2.15%)
Oct 29, 2009 31.54 32.43 31.00 32.14 714,951 +0.87(+2.78%)
Oct 28, 2009 32.80 32.80 31.20 31.27 1,046,665 -1.90(-5.73%)
Oct 27, 2009 34.56 34.62 32.87 33.17 775,063 -1.31(-3.80%)
Oct 26, 2009 35.00 35.53 34.41 34.48 650,485 -0.48(-1.37%)
Oct 23, 2009 35.31 36.23 34.91 34.96 525,507 -0.96(-2.67%)
Oct 22, 2009 35.52 36.29 35.33 35.92 868,162 +0.53(+1.50%)
Oct 21, 2009 35.60 36.40 35.17 35.39 936,679 -0.47(-1.31%)
Oct 20, 2009 35.72 36.20 35.66 35.86 552,698 -0.24(-0.66%)
Oct 19, 2009 35.82 36.47 35.31 36.10 628,935 +0.27(+0.75%)
Oct 16, 2009 35.22 36.00 35.05 35.83 940,549 +0.34(+0.96%)
Oct 15, 2009 35.07 35.84 34.73 35.49 877,343 +0.33(+0.94%)
Oct 14, 2009 34.46 35.55 34.29 35.16 1,883,644 +0.89(+2.60%)
Oct 13, 2009 33.88 34.36 33.76 34.27 1,281,334 +0.46(+1.36%)
Oct 12, 2009 34.25 34.57 33.72 33.81 1,019,736 -0.04(-0.12%)
Oct 09, 2009 33.54 33.85 32.97 33.85 1,136,622 +1.31(+4.03%)
Oct 08, 2009 33.45 33.45 31.00 32.54 2,864,249 +0.83(+2.62%)
Oct 07, 2009 31.40 32.17 31.40 31.71 1,207,043 +0.31(+0.99%)
Oct 06, 2009 30.18 31.51 29.98 31.40 1,078,290 +1.47(+4.91%)
Oct 05, 2009 28.76 30.04 28.76 29.93 1,256,143 +1.23(+4.29%)
Oct 02, 2009 28.69 29.01 28.25 28.70 648,223 -0.31(-1.07%)
Oct 01, 2009 29.95 29.95 28.77 29.01 862,221 -0.95(-3.17%)
Sep 30, 2009 30.57 30.79 29.92 29.96 1,212,074 -0.50(-1.64%)
Sep 29, 2009 29.64 30.58 29.47 30.46 1,008,056 +0.93(+3.15%)
Sep 28, 2009 29.12 29.66 29.07 29.53 466,894 +0.67(+2.32%)
Sep 25, 2009 28.29 29.13 28.07 28.86 655,307 +0.36(+1.26%)
Sep 24, 2009 29.26 29.32 28.36 28.50 897,595 -0.75(-2.56%)
Sep 23, 2009 30.09 30.11 29.20 29.25 688,455 -0.69(-2.30%)
Sep 22, 2009 29.49 30.08 29.39 29.94 1,174,041 +0.81(+2.78%)
Sep 21, 2009 28.72 29.33 28.25 29.13 751,019 +0.14(+0.48%)
Sep 18, 2009 28.95 29.39 28.80 28.99 1,556,422 +0.10(+0.35%)
Sep 17, 2009 28.94 29.46 28.72 28.89 741,910 -0.17(-0.58%)
Sep 16, 2009 28.40 29.10 28.05 29.06 1,027,491 +0.78(+2.76%)
Sep 15, 2009 28.13 28.50 27.54 28.28 1,346,152 +0.24(+0.86%)
Sep 14, 2009 27.25 28.09 26.76 28.04 1,060,646 +0.66(+2.41%)
Sep 11, 2009 27.48 27.49 26.79 27.38 1,003,696 -0.01(-0.04%)
Sep 10, 2009 26.79 27.49 26.61 27.39 949,336 +0.59(+2.20%)
Sep 09, 2009 26.51 27.14 26.15 26.80 828,676 +0.30(+1.13%)
Sep 08, 2009 26.83 27.40 26.18 26.50 979,310 -0.21(-0.79%)
Sep 04, 2009 27.20 27.32 26.43 26.71 1,314,014 -0.29(-1.07%)
Sep 03, 2009 28.31 28.35 26.83 27.00 1,539,918 -1.41(-4.96%)
Sep 02, 2009 29.60 29.70 28.24 28.41 1,105,240 -1.20(-4.05%)
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.