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 (%)
Dec 30, 2011	10.72	10.75	10.33	10.36	139,559	-0.39(-3.66%)
Dec 29, 2011	10.66	10.84	10.61	10.75	97,591	+0.08(+0.73%)
Dec 28, 2011	10.85	11.12	10.46	10.67	191,341	-0.95(-8.15%)
Dec 27, 2011	11.33	11.65	11.33	11.62	268,045	+0.29(+2.57%)
Dec 23, 2011	11.40	11.41	11.26	11.33	104,083	+0.42(+3.83%)
Dec 21, 2011	10.62	10.95	10.53	10.91	116,198	+0.29(+2.70%)
Dec 20, 2011	10.46	10.66	10.29	10.62	168,102	+0.31(+2.96%)
Dec 19, 2011	10.73	11.01	10.23	10.32	159,206	-0.30(-2.79%)
Dec 16, 2011	10.91	11.01	10.54	10.61	205,190	-0.23(-2.10%)
Dec 15, 2011	10.63	10.84	10.49	10.84	129,950	+0.35(+3.38%)
Dec 14, 2011	10.37	10.54	10.25	10.49	125,464	+0.08(+0.75%)
Dec 13, 2011	10.73	10.78	10.39	10.41	117,514	-0.18(-1.74%)
Dec 12, 2011	10.48	10.72	10.40	10.59	142,889	+0.04(+0.41%)
Dec 09, 2011	10.27	10.63	10.27	10.55	87,124	+0.34(+3.28%)
Dec 08, 2011	10.26	10.38	10.16	10.22	149,554	-0.12(-1.17%)
Dec 07, 2011	9.905	10.41	9.905	10.34	157,816	+0.38(+3.85%)
Dec 06, 2011	9.822	10.01	9.710	9.953	142,893	+0.13(+1.33%)
Dec 05, 2011	9.832	9.914	9.730	9.822	107,978	+0.15(+1.56%)
Dec 02, 2011	9.608	9.739	9.603	9.671	136,904	+0.16(+1.63%)

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.