Indicators

C3.ai, Inc. (NY: AI )

20.72 -0.15 (-0.72%)

Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	12.38	12.53	12.32	12.53	1,168,632	+0.15(+1.22%)
Mar 27, 2013	12.22	12.38	12.20	12.38	569,791	+0.14(+1.15%)
Mar 26, 2013	12.08	12.29	12.06	12.24	1,055,403	-0.28(-2.25%)
Mar 25, 2013	12.53	12.66	12.46	12.52	1,390,145	+0.00(+0.04%)
Mar 22, 2013	12.38	12.52	12.38	12.52	920,444	+0.16(+1.26%)
Mar 21, 2013	12.50	12.56	12.36	12.36	784,040	-0.14(-1.13%)
Mar 20, 2013	12.54	12.57	12.50	12.50	520,404	+0.01(+0.12%)
Mar 19, 2013	12.60	12.64	12.42	12.49	845,138	-0.04(-0.35%)
Mar 18, 2013	12.60	12.63	12.42	12.53	764,786	-0.10(-0.81%)
Mar 15, 2013	12.66	12.70	12.62	12.63	586,231	-0.02(-0.19%)
Mar 14, 2013	12.66	12.71	12.62	12.66	638,314	+0.00(+0.04%)
Mar 13, 2013	12.59	12.69	12.54	12.65	839,241	+0.03(+0.23%)
Mar 12, 2013	12.61	12.67	12.58	12.62	1,642,611	+0.13(+1.05%)
Mar 11, 2013	12.37	12.52	12.36	12.49	1,104,352	+0.17(+1.42%)
Mar 08, 2013	12.36	12.45	12.32	12.32	5,859,214	-0.51(-3.97%)
Mar 07, 2013	12.76	12.94	12.74	12.83	385,539	+0.09(+0.72%)
Mar 06, 2013	12.82	12.89	12.70	12.73	283,874	-0.04(-0.30%)
Mar 05, 2013	12.73	12.96	12.70	12.77	407,308	+0.13(+1.04%)
Mar 04, 2013	12.67	12.78	12.58	12.64	400,881	+0.07(+0.54%)

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.