Indicators

C3.ai, Inc. (NY: AI )

22.53 -0.57 (-2.47%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	6.669	6.669	6.314	6.421	725,725	-0.27(-3.98%)
Dec 28, 2018	6.669	6.784	6.563	6.687	682,538	+0.07(+1.00%)
Dec 27, 2018	6.612	6.637	6.392	6.620	863,910	+0.00(+0.00%)
Dec 26, 2018	6.418	6.620	6.358	6.620	623,794	+0.24(+3.70%)
Dec 24, 2018	6.460	6.485	6.333	6.384	417,802	-0.12(-1.82%)
Dec 21, 2018	6.468	6.662	6.409	6.502	1,118,404	+0.03(+0.52%)
Dec 20, 2018	6.671	6.730	6.392	6.468	570,934	-0.24(-3.53%)
Dec 19, 2018	6.755	6.874	6.662	6.705	396,755	-0.07(-1.00%)
Dec 18, 2018	6.857	6.885	6.713	6.772	562,516	-0.04(-0.62%)
Dec 17, 2018	7.102	7.102	6.798	6.814	724,111	-0.24(-3.47%)
Dec 14, 2018	7.042	7.102	7.000	7.059	462,804	+0.01(+0.12%)
Dec 13, 2018	7.034	7.072	7.017	7.051	270,694	+0.03(+0.48%)
Dec 12, 2018	7.110	7.127	7.009	7.017	300,428	-0.03(-0.48%)
Dec 11, 2018	7.085	7.152	7.034	7.051	309,164	+0.04(+0.60%)
Dec 10, 2018	7.102	7.110	6.890	7.009	392,745	-0.08(-1.19%)
Dec 07, 2018	7.068	7.186	7.034	7.093	345,682	+0.02(+0.24%)
Dec 06, 2018	7.009	7.076	6.865	7.076	466,648	+0.03(+0.48%)
Dec 04, 2018	7.270	7.308	7.009	7.042	616,519	-0.28(-3.81%)

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.