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 28, 2018	8.081	8.115	7.878	7.887	816,184	-0.23(-2.81%)
Sep 27, 2018	8.174	8.250	8.098	8.115	793,268	-0.05(-0.67%)
Sep 26, 2018	8.194	8.227	8.137	8.170	717,279	-0.01(-0.10%)
Sep 25, 2018	8.227	8.275	8.178	8.178	412,841	-0.05(-0.59%)
Sep 24, 2018	8.251	8.284	8.219	8.227	598,842	-0.02(-0.20%)
Sep 21, 2018	8.227	8.308	8.219	8.243	606,340	+0.02(+0.20%)
Sep 20, 2018	8.210	8.243	8.170	8.227	410,556	+0.05(+0.60%)
Sep 19, 2018	8.251	8.300	8.178	8.178	468,566	-0.07(-0.79%)
Sep 18, 2018	8.235	8.251	8.162	8.243	466,670	-0.01(-0.10%)
Sep 17, 2018	8.178	8.251	8.129	8.251	355,275	+0.10(+1.20%)
Sep 14, 2018	8.170	8.227	8.153	8.153	394,631	-0.02(-0.30%)
Sep 13, 2018	8.210	8.251	8.170	8.178	253,961	-0.01(-0.10%)
Sep 12, 2018	8.300	8.308	8.088	8.186	665,540	-0.12(-1.47%)
Sep 11, 2018	8.308	8.332	8.300	8.308	328,447	-0.02(-0.20%)
Sep 10, 2018	8.316	8.340	8.292	8.324	248,442	+0.01(+0.10%)
Sep 07, 2018	8.324	8.389	8.251	8.316	311,227	-0.02(-0.29%)
Sep 06, 2018	8.340	8.373	8.320	8.340	302,560	+0.00(+0.00%)
Sep 05, 2018	8.308	8.377	8.304	8.340	631,393	+0.03(+0.39%)

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.