Indicators

C3.ai, Inc. (NY: AI )

22.69 +0.16 (+0.71%)

Official Closing Price Updated: 6:30 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	8.788	8.884	8.784	8.836	465,462	+0.03(+0.39%)
Jul 28, 2017	8.897	8.904	8.771	8.801	556,015	-0.10(-1.08%)
Jul 27, 2017	8.733	8.904	8.733	8.897	758,182	+0.13(+1.48%)
Jul 26, 2017	8.774	8.842	8.712	8.767	897,802	-0.01(-0.16%)
Jul 25, 2017	9.069	9.075	8.651	8.781	2,578,251	-0.52(-5.60%)
Jul 24, 2017	9.425	9.438	9.301	9.301	559,327	-0.14(-1.45%)
Jul 21, 2017	9.425	9.459	9.301	9.438	430,625	+0.06(+0.66%)
Jul 20, 2017	9.363	9.438	9.349	9.377	282,698	+0.03(+0.37%)
Jul 19, 2017	9.329	9.372	9.267	9.342	339,460	+0.05(+0.59%)
Jul 18, 2017	9.452	9.452	9.253	9.288	554,458	-0.18(-1.95%)
Jul 17, 2017	9.521	9.540	9.452	9.473	376,938	-0.05(-0.50%)
Jul 14, 2017	9.432	9.555	9.432	9.521	261,063	+0.07(+0.72%)
Jul 13, 2017	9.459	9.486	9.384	9.452	255,382	-0.01(-0.14%)
Jul 12, 2017	9.411	9.534	9.411	9.466	274,568	+0.05(+0.58%)
Jul 11, 2017	9.384	9.438	9.366	9.411	304,741	+0.02(+0.22%)
Jul 10, 2017	9.377	9.452	9.308	9.390	542,848	+0.01(+0.07%)
Jul 07, 2017	9.397	9.418	9.315	9.384	420,671	-0.01(-0.07%)
Jul 06, 2017	9.445	9.514	9.373	9.390	511,121	-0.08(-0.80%)
Jul 05, 2017	9.377	9.486	9.377	9.466	706,761	+0.10(+1.02%)

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.