Indicators

C3.ai, Inc. (NY: AI )

24.04 +0.89 (+3.84%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	14.91	14.92	14.79	14.81	132,261	-0.06(-0.39%)
Apr 28, 2011	14.98	15.18	14.83	14.87	171,943	-0.06(-0.39%)
Apr 27, 2011	15.00	15.02	14.57	14.92	78,885	-0.04(-0.26%)
Apr 26, 2011	14.71	15.00	14.70	14.96	58,842	+0.28(+1.88%)
Apr 25, 2011	14.53	14.72	14.47	14.69	35,720	+0.15(+1.04%)
Apr 21, 2011	14.54	14.82	14.39	14.54	140,823	+0.02(+0.13%)
Apr 20, 2011	14.21	14.52	14.20	14.52	32,612	+0.48(+3.42%)
Apr 19, 2011	14.28	14.31	13.96	14.04	92,763	-0.16(-1.13%)
Apr 18, 2011	14.16	14.25	13.95	14.20	73,734	-0.12(-0.85%)
Apr 15, 2011	14.10	14.34	13.93	14.32	96,003	+0.19(+1.38%)
Apr 14, 2011	13.89	14.25	13.77	14.12	41,236	+0.11(+0.76%)
Apr 13, 2011	13.86	14.44	13.75	14.02	196,686	+0.28(+2.05%)
Apr 12, 2011	14.17	14.22	13.67	13.74	95,490	-0.49(-3.41%)
Apr 11, 2011	14.49	14.56	14.22	14.22	35,893	-0.29(-1.97%)
Apr 08, 2011	14.57	14.69	14.48	14.51	36,165	-0.10(-0.66%)
Apr 07, 2011	14.74	14.82	14.57	14.60	66,461	-0.13(-0.89%)
Apr 06, 2011	14.81	14.81	14.61	14.74	41,380	-0.10(-0.69%)
Apr 05, 2011	14.86	14.93	14.77	14.84	74,578	-0.03(-0.20%)
Apr 04, 2011	14.88	14.94	14.82	14.87	63,645	+0.04(+0.29%)

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.