Indicators

C3.ai, Inc. (NY: AI )

21.70 -0.65 (-2.91%)

Streaming Delayed Price Updated: 10:53 AM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		8.806	8.806	8.806	0	-0.07(-0.84%)
Dec 28, 2017	8.851	8.958	8.799	8.881	1,088,630	-0.04(-0.50%)
Dec 27, 2017	8.968	8.968	8.804	8.926	1,182,779	-0.02(-0.24%)
Dec 26, 2017	8.933	8.983	8.911	8.947	695,028	+0.03(+0.32%)
Dec 22, 2017	8.954	8.954	8.890	8.918	387,993	-0.01(-0.16%)
Dec 21, 2017	8.868	8.976	8.840	8.933	499,665	+0.08(+0.89%)
Dec 20, 2017	8.847	8.883	8.797	8.854	504,678	+0.02(+0.24%)
Dec 19, 2017	8.976	8.996	8.804	8.833	779,402	-0.13(-1.44%)
Dec 18, 2017	8.990	9.054	8.897	8.961	637,000	+0.01(+0.08%)
Dec 15, 2017	8.868	9.040	8.818	8.954	1,450,686	+0.16(+1.87%)
Dec 14, 2017	8.847	8.911	8.742	8.790	642,453	-0.06(-0.65%)
Dec 13, 2017	8.704	8.868	8.675	8.847	928,149	+0.16(+1.89%)
Dec 12, 2017	8.683	8.739	8.668	8.683	404,052	-0.02(-0.25%)
Dec 11, 2017	8.640	8.733	8.640	8.704	443,837	+0.08(+0.91%)
Dec 08, 2017	8.640	8.647	8.571	8.625	363,871	+0.03(+0.33%)
Dec 07, 2017	8.504	8.665	8.504	8.597	494,510	+0.05(+0.59%)
Dec 06, 2017	8.490	8.575	8.490	8.547	393,198	+0.04(+0.50%)
Dec 05, 2017	8.547	8.575	8.468	8.504	389,806	-0.03(-0.34%)
Dec 04, 2017	8.425	8.568	8.425	8.533	727,457	+0.11(+1.27%)

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.