Indicators

C3.ai, Inc. (NY: AI )

23.25 -0.47 (-1.98%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	14.06	14.14	13.64	13.92	547,966	-0.18(-1.28%)
Nov 27, 2015	13.89	14.19	13.86	14.10	135,220	+0.19(+1.37%)
Nov 25, 2015	13.76	13.91	13.91	13.91	160,100	+0.15(+1.09%)
Nov 24, 2015	13.42	13.78	13.42	13.76	141,140	+0.31(+2.30%)
Nov 23, 2015	13.49	13.62	13.41	13.45	170,810	-0.06(-0.44%)
Nov 20, 2015	13.69	13.70	13.51	13.51	146,989	-0.13(-0.95%)
Nov 19, 2015	13.53	13.70	13.49	13.64	140,137	+0.12(+0.89%)
Nov 18, 2015	13.32	13.53	13.27	13.52	105,028	+0.21(+1.58%)
Nov 17, 2015	13.43	13.58	13.30	13.31	216,701	-0.14(-1.04%)
Nov 16, 2015	13.39	13.46	13.11	13.45	148,072	+0.08(+0.60%)
Nov 13, 2015	13.52	13.63	13.35	13.37	194,707	-0.20(-1.47%)
Nov 12, 2015	13.73	13.79	13.51	13.57	190,470	-0.20(-1.45%)
Nov 11, 2015	13.76	13.91	13.75	13.77	111,842	+0.01(+0.07%)
Nov 10, 2015	13.69	13.84	13.61	13.76	225,175	+0.08(+0.58%)
Nov 09, 2015	14.00	14.10	13.67	13.68	202,913	-0.39(-2.77%)
Nov 06, 2015	13.83	14.15	13.72	14.07	220,713	+0.18(+1.30%)
Nov 05, 2015	13.94	13.97	13.74	13.89	160,769	-0.05(-0.36%)
Nov 04, 2015	14.14	14.24	13.77	13.94	289,629	-0.31(-2.18%)
Nov 03, 2015	13.98	14.32	13.98	14.25	161,775	+0.25(+1.79%)

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.