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 (%)
Sep 29, 2017	9.083	9.204	9.055	9.097	677,168	-0.01(-0.08%)
Sep 28, 2017	9.104	9.133	8.881	9.104	1,062,312	+0.04(+0.39%)
Sep 27, 2017	9.103	9.134	8.938	9.069	1,193,260	-0.01(-0.08%)
Sep 26, 2017	9.075	9.103	9.041	9.075	968,279	-0.01(-0.08%)
Sep 25, 2017	9.137	9.144	9.041	9.082	949,424	-0.08(-0.90%)
Sep 22, 2017	9.158	9.185	9.144	9.164	561,398	+0.03(+0.30%)
Sep 21, 2017	9.123	9.185	9.123	9.137	561,542	+0.01(+0.15%)
Sep 20, 2017	9.116	9.164	9.103	9.123	687,230	+0.02(+0.23%)
Sep 19, 2017	9.069	9.167	9.069	9.103	564,777	+0.04(+0.45%)
Sep 18, 2017	9.027	9.137	9.027	9.062	754,987	+0.04(+0.46%)
Sep 15, 2017	9.014	9.065	8.966	9.021	1,028,152	+0.03(+0.38%)
Sep 14, 2017	8.979	9.034	8.966	8.986	304,931	+0.01(+0.08%)
Sep 13, 2017	8.959	9.003	8.952	8.979	307,143	-0.02(-0.23%)
Sep 12, 2017	8.932	9.048	8.925	9.000	502,837	+0.10(+1.15%)
Sep 11, 2017	8.849	8.938	8.849	8.897	543,700	+0.10(+1.17%)
Sep 08, 2017	8.774	8.810	8.760	8.795	235,249	+0.02(+0.23%)
Sep 07, 2017	8.808	8.829	8.740	8.774	266,000	-0.03(-0.39%)
Sep 06, 2017	8.808	8.822	8.740	8.808	354,292	+0.03(+0.31%)
Sep 05, 2017	8.945	8.945	8.764	8.781	456,804	-0.14(-1.61%)

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.