Quantcast
PLCE

Children's Place, Inc. (The) Common Stock Historical Stock Prices

$101.2
*  
1.45
1.45%
Get PLCE Alerts
*Delayed - data as of Dec. 12, 2018  -  Find a broker to begin trading PLCE now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    PLCE After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 11-SEP-2018 TO 11-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 100.48 101.98 99.82 101.20 514,562
12/11/2018 102.91 103.63 98.58 99.75 515,924
12/10/2018 102.04 104.98 99.795 101.05 729,245
12/07/2018 106.51 111.98 101.58 102.28 1,438,797
12/06/2018 104.31 108.47 99.5401 106.67 3,107,519
12/04/2018 129.36 130.64 122.26 123.15 660,520
12/03/2018 131.15 132.32 128.27 128.92 468,014
11/30/2018 128.57 131 128.49 129.64 530,252
11/29/2018 132.46 133.23 127.775 128.82 561,674
11/28/2018 130.75 134.52 128.6 131.48 565,463
11/27/2018 126.13 131.16 124.56 130.66 860,024
11/26/2018 124.79 128.49 124.71 127.45 681,534
11/23/2018 122.96 125.85 122.96 123.84 227,939
11/21/2018 120.85 124.7053 120.85 122.89 589,220
11/20/2018 124.65 126.43 120.415 120.87 660,361
11/19/2018 130.33 131.475 124.91 126.45 554,154
11/16/2018 133.38 133.42 128.06 130.71 467,497
11/15/2018 138.61 138.61 132.89 134.52 642,427
11/14/2018 143.64 146.64 138.52 139.1 414,257
11/13/2018 143.12 143.5 140.491 142.34 324,128
11/12/2018 147.2 148.49 142.92 143.13 445,903
11/09/2018 145.52 147.585 143.76 146.9 397,864
11/08/2018 142.02 146.375 141.535 145.82 320,012
11/07/2018 143.08 143.75 138 142.1 506,791
11/06/2018 143.85 145.2758 140.93 143.12 463,175
11/05/2018 143 144.49 136.05 143.81 2,021,329
11/02/2018 152.65 158.11 152.13 157.95 544,056
11/01/2018 149.6 153.99 148.09 152.46 627,505
10/31/2018 157.37 160.23 149.26 149.4 1,034,335
10/30/2018 151.43 156.83 151.43 156.31 558,206
10/29/2018 148 155.75 147.69 151.61 1,051,963
10/26/2018 140.8 147.33 139.9463 146.74 598,947
10/25/2018 139.73 143.72 138.62 142.74 336,596
10/24/2018 140.3 144.52 138.91 139.13 495,921
10/23/2018 136.7 142.1 135.35 140.73 556,984
10/22/2018 134.63 138.79 134.39 138.05 479,213
10/19/2018 133.98 136.455 133.7 133.89 403,561
10/18/2018 134.52 135.63 132.91 133.62 410,338
10/17/2018 138.41 138.41 131 134.82 433,888
10/16/2018 137.3 139.115 135.86 138.02 489,498
10/15/2018 134.05 137.37 133.915 136.38 448,558
10/12/2018 129.87 134.44 129.87 134.25 600,280
10/11/2018 127.49 131.96 127 127.86 589,417
10/10/2018 129.91 130.3 127.27 127.43 643,862
10/09/2018 128.9 131.27 128.9 129.75 596,305
10/08/2018 127.95 130.2 127.49 129.1 473,231
10/05/2018 126.14 129.48 125 128.17 687,240
10/04/2018 125.72 127.23 122.82 126.35 797,971
10/03/2018 126.74 128.33 124.05 126.39 775,415
10/02/2018 131.01 131.05 125.95 126.21 753,715
10/01/2018 128.02 132.375 126.68 129.59 684,835
09/28/2018 130.1 132.35 125.6 127.8 721,169
09/27/2018 127.05 130.7 126.5 130.45 671,706
09/26/2018 125.15 128.025 124.95 127.05 362,905
09/25/2018 125.05 126.95 124.75 125.3 362,972
09/24/2018 124.6 126.1 123.1 124.4 329,860
09/21/2018 126.4 126.95 124.55 124.75 583,045
09/20/2018 125.05 126.95 123.55 126.55 405,630
09/19/2018 123.4 125.55 123 124.75 373,843
09/18/2018 122.55 124.5 121.2 123.4 440,063
09/17/2018 128.4 128.495 122.7 122.9 663,997
09/14/2018 132.5 132.55 127.5 129.05 710,057
09/13/2018 135.8 136.5 131.45 132.7 470,485
09/12/2018 132.55 135.1 132.25 135.05 401,160
09/11/2018 130.8 132.4 130.1 132.25 331,128
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio