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 (%)
Feb 28, 2019	7.414	7.432	7.343	7.352	704,861	-0.04(-0.60%)
Feb 27, 2019	7.316	7.432	7.294	7.396	1,322,793	+0.10(+1.34%)
Feb 26, 2019	7.237	7.352	7.237	7.299	901,523	+0.04(+0.61%)
Feb 25, 2019	7.325	7.383	7.210	7.254	968,731	-0.04(-0.61%)
Feb 22, 2019	7.272	7.352	7.272	7.299	684,230	+0.03(+0.37%)
Feb 21, 2019	7.192	7.334	7.183	7.272	1,202,504	+0.09(+1.23%)
Feb 20, 2019	7.361	7.396	7.130	7.183	4,843,903	-0.53(-6.90%)
Feb 19, 2019	7.715	7.769	7.378	7.715	926,808	-0.12(-1.58%)
Feb 15, 2019	7.848	7.902	7.804	7.840	491,297	+0.02(+0.23%)
Feb 14, 2019	7.822	7.866	7.671	7.822	319,887	-0.03(-0.34%)
Feb 13, 2019	7.831	7.875	7.804	7.848	280,450	+0.02(+0.23%)
Feb 12, 2019	7.822	7.853	7.786	7.831	351,604	+0.02(+0.23%)
Feb 11, 2019	7.715	7.848	7.667	7.813	364,985	+0.12(+1.50%)
Feb 08, 2019	7.724	7.733	7.645	7.698	380,453	-0.02(-0.23%)
Feb 07, 2019	7.786	7.786	7.636	7.715	502,299	-0.07(-0.91%)
Feb 06, 2019	7.742	7.804	7.653	7.786	394,895	+0.05(+0.69%)
Feb 05, 2019	7.769	7.769	7.671	7.733	324,469	-0.01(-0.11%)
Feb 04, 2019	7.751	7.822	7.698	7.742	392,723	+0.00(+0.00%)

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.