Children's Place Inc (NQ: PLCE )

89.23 USD -4.76 (-5.06%)
Official Closing Price Updated: 4:38 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2021 95.19 95.49 88.58 89.23 439,476 -4.76(-5.06%)
Nov 26, 2021 92.23 94.18 88.81 93.99 252,987 -2.25(-2.34%)
Nov 24, 2021 99.94 101.55 95.50 96.24 532,827 -6.09(-5.95%)
Nov 23, 2021 101.68 103.12 95.87 102.33 479,119 -1.49(-1.44%)
Nov 22, 2021 105.28 108.13 102.40 103.82 458,960 +0.72(+0.70%)
Nov 19, 2021 110.74 113.47 102.31 103.10 545,875 -8.31(-7.46%)
Nov 18, 2021 108.00 113.50 111.28 111.41 1,171,416 +6.86(+6.56%)
Nov 17, 2021 108.59 110.24 103.32 104.55 367,417 -4.07(-3.75%)
Nov 16, 2021 104.95 108.90 102.51 108.62 337,722 +3.54(+3.37%)
Nov 15, 2021 103.00 107.36 103.00 105.08 362,901 +2.66(+2.60%)
Nov 12, 2021 97.93 102.58 96.88 102.42 225,298 +5.56(+5.74%)
Nov 11, 2021 96.85 99.46 95.73 96.86 190,238 +0.92(+0.96%)
Nov 10, 2021 98.91 95.41 95.94 381,114 -3.40(-3.42%)
Nov 09, 2021 96.38 99.86 95.94 99.34 206,354 +3.40(+3.54%)
Nov 08, 2021 100.93 101.41 95.24 95.94 247,013 -3.54(-3.56%)
Nov 05, 2021 101.00 105.44 98.93 99.48 307,099 -0.52(-0.52%)
Nov 04, 2021 98.03 101.54 97.88 100.00 592,242 +1.71(+1.74%)
Nov 03, 2021 91.93 99.76 91.65 98.29 1,025,557 +7.23(+7.94%)
Nov 02, 2021 85.85 91.15 84.81 91.06 465,453 +5.43(+6.34%)
Nov 01, 2021 83.23 86.01 84.01 85.63 379,030 +2.74(+3.31%)
Oct 29, 2021 83.25 83.95 80.74 82.89 277,025 -1.07(-1.27%)
Oct 28, 2021 83.99 83.96 291,483 +0.85(+1.02%)
Oct 27, 2021 83.60 84.96 81.43 83.11 528,699 -0.50(-0.60%)
Oct 26, 2021 86.11 83.58 83.61 331,547 -2.37(-2.76%)
Oct 25, 2021 83.78 86.54 83.15 85.98 310,941 +2.48(+2.97%)
Oct 22, 2021 81.71 84.29 80.36 83.50 183,503 +0.99(+1.20%)
Oct 21, 2021 81.42 84.70 81.42 82.51 153,619 +1.09(+1.34%)
Oct 20, 2021 81.51 83.73 81.10 81.42 263,648 -0.23(-0.28%)
Oct 19, 2021 82.91 83.04 80.52 81.65 247,170 -0.98(-1.19%)
Oct 18, 2021 80.60 83.46 79.20 82.63 294,139 +1.31(+1.61%)
Oct 15, 2021 84.92 85.45 81.30 81.32 445,503 -1.42(-1.72%)
Oct 14, 2021 84.13 84.70 82.52 82.74 234,625 -0.36(-0.43%)
Oct 13, 2021 81.93 83.99 81.20 83.10 210,355 +0.85(+1.03%)
Oct 12, 2021 83.00 83.49 81.69 82.25 257,475 -0.75(-0.90%)
Oct 11, 2021 88.40 89.84 82.93 83.00 441,043 -5.48(-6.19%)
Oct 08, 2021 87.61 89.00 86.05 88.48 384,451 +1.48(+1.70%)
Oct 07, 2021 84.00 87.39 83.40 87.00 553,740 +5.60(+6.88%)
Oct 06, 2021 80.97 83.79 79.35 81.40 488,569 -0.55(-0.67%)
Oct 05, 2021 82.93 84.74 81.36 81.95 308,256 -0.35(-0.43%)
Oct 04, 2021 81.60 84.26 80.75 82.30 414,877 +0.99(+1.22%)
Oct 01, 2021 76.06 82.21 73.68 81.31 714,634 +6.05(+8.04%)
Sep 30, 2021 84.13 84.13 75.10 75.26 909,594 -9.60(-11.31%)
Sep 29, 2021 85.43 86.50 83.91 84.86 239,347 +0.44(+0.52%)
Sep 28, 2021 84.32 86.11 83.38 84.42 268,856 -0.80(-0.94%)
Sep 27, 2021 83.35 87.13 83.35 85.22 608,484 +2.04(+2.45%)
Sep 24, 2021 85.45 85.45 83.03 83.18 286,474 -3.71(-4.27%)
Sep 23, 2021 85.04 87.26 83.92 86.89 325,607 +2.97(+3.54%)
Sep 22, 2021 83.13 85.18 81.97 83.92 388,816 +1.83(+2.23%)
Sep 21, 2021 84.57 85.74 81.45 82.09 265,980 -1.74(-2.08%)
Sep 20, 2021 80.25 85.24 78.64 83.83 523,441 +0.67(+0.81%)
Sep 17, 2021 84.34 86.38 82.17 83.16 781,048 -0.45(-0.54%)
Sep 16, 2021 81.54 84.94 81.54 83.61 388,945 +2.34(+2.88%)
Sep 15, 2021 78.13 81.44 77.33 81.27 409,468 +2.54(+3.23%)
Sep 14, 2021 77.42 79.16 76.29 78.73 412,413 +0.86(+1.10%)
Sep 13, 2021 80.24 80.73 77.61 77.87 499,573 -2.17(-2.71%)
Sep 10, 2021 82.76 83.86 79.96 80.04 243,917 -2.53(-3.06%)
Sep 09, 2021 81.01 83.14 79.58 82.57 377,883 +1.24(+1.52%)
Sep 08, 2021 84.07 84.31 80.04 81.33 364,150 -3.20(-3.79%)
Sep 07, 2021 85.14 86.88 84.50 84.53 296,756 -0.16(-0.19%)
Sep 03, 2021 88.00 88.13 83.54 84.69 529,025 -3.60(-4.08%)
Sep 02, 2021 88.44 89.49 86.82 88.29 522,759 +0.03(+0.03%)
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.