Indicators

C3.ai, Inc. (NY: AI )

22.69 +0.16 (+0.71%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	6.414	6.554	6.317	6.433	15,132	+0.00(+0.08%)
Nov 27, 2009	5.948	6.482	5.948	6.428	18,829	+0.04(+0.68%)
Nov 25, 2009	6.399	6.462	6.365	6.385	24,530	-0.09(-1.35%)
Nov 24, 2009	6.409	6.472	6.307	6.472	16,137	+0.06(+0.98%)
Nov 23, 2009	6.676	6.676	6.059	6.409	27,968	-0.07(-1.12%)
Nov 20, 2009	6.326	6.482	6.302	6.482	20,753	+0.12(+1.83%)
Nov 19, 2009	6.414	6.452	6.249	6.365	42,991	-0.11(-1.65%)
Nov 18, 2009	6.215	6.477	6.166	6.472	91,947	+0.25(+3.98%)
Nov 17, 2009	6.190	6.287	6.190	6.224	27,916	-0.08(-1.31%)
Nov 16, 2009	6.219	6.384	6.219	6.307	82,084	+0.01(+0.23%)
Nov 13, 2009	6.326	6.355	6.142	6.292	51,930	-0.02(-0.38%)
Nov 12, 2009	6.622	6.622	6.312	6.317	57,431	-0.37(-5.52%)
Nov 11, 2009	6.724	6.904	6.491	6.686	186,991	+0.03(+0.51%)
Nov 10, 2009	6.166	6.778	6.166	6.652	213,804	+0.50(+8.04%)
Nov 09, 2009	5.719	6.249	5.647	6.156	310,631	+0.42(+7.28%)
Nov 06, 2009	6.045	6.045	5.540	5.739	201,827	-0.31(-5.06%)
Nov 05, 2009	6.045	6.127	6.001	6.045	61,977	-0.01(-0.16%)
Nov 04, 2009	5.884	6.273	5.763	6.054	103,292	+0.14(+2.38%)
Nov 03, 2009	5.768	5.943	5.593	5.914	56,047	+0.07(+1.16%)

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.