Indicators

C3.ai, Inc. (NY: AI )

22.83 +0.67 (+3.02%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	9.225	9.283	9.167	9.225	27,735	+0.07(+0.74%)
May 27, 2010	8.972	9.167	8.725	9.157	36,791	+0.34(+3.83%)
May 26, 2010	8.744	8.943	8.706	8.819	65,357	+0.13(+1.54%)
May 25, 2010	8.696	8.696	8.162	8.686	193,602	-0.06(-0.67%)
May 24, 2010	8.739	8.817	8.720	8.744	53,271	+0.03(+0.39%)
May 21, 2010	8.764	9.011	8.691	8.710	126,371	-0.16(-1.81%)
May 20, 2010	9.414	9.536	8.778	8.870	176,779	-0.72(-7.49%)
May 19, 2010	9.710	9.900	9.487	9.589	167,259	-0.29(-2.90%)
May 18, 2010	10.22	10.22	9.856	9.875	63,767	-0.27(-2.63%)
May 17, 2010	10.00	10.32	9.803	10.14	127,400	+0.27(+2.75%)
May 14, 2010	9.871	9.968	9.521	9.871	195,538	+0.26(+2.68%)
May 13, 2010	9.652	9.739	9.443	9.613	84,337	-0.08(-0.80%)
May 12, 2010	9.074	9.710	9.035	9.691	117,222	+0.59(+6.51%)
May 11, 2010	9.276	9.307	9.094	9.099	71,466	-0.04(-0.43%)
May 10, 2010	9.336	9.380	9.021	9.137	67,701	-0.35(-3.73%)
May 07, 2010	9.249	9.603	8.788	9.492	139,017	+0.15(+1.56%)
May 06, 2010	9.987	9.987	8.929	9.346	167,230	-0.60(-6.05%)
May 05, 2010	9.783	9.992	9.783	9.948	112,330	+0.07(+0.69%)
May 04, 2010	9.953	9.997	9.851	9.880	96,481	-0.19(-1.88%)

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.