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 (%)
Sep 28, 2012	11.69	11.70	11.40	11.58	950,562	-0.10(-0.83%)
Sep 27, 2012	11.61	11.75	11.59	11.68	572,211	+0.13(+1.09%)
Sep 26, 2012	11.65	11.69	11.48	11.56	867,271	-0.60(-4.91%)
Sep 25, 2012	12.18	12.23	12.09	12.15	1,246,415	-0.03(-0.28%)
Sep 24, 2012	12.07	12.21	12.05	12.19	1,020,548	+0.14(+1.13%)
Sep 21, 2012	11.97	12.06	11.96	12.05	6,554,108	-0.26(-2.13%)
Sep 20, 2012	12.21	12.35	12.16	12.31	751,577	+0.22(+1.81%)
Sep 19, 2012	12.04	12.38	12.04	12.09	865,073	+0.12(+0.97%)
Sep 18, 2012	12.17	12.19	11.90	11.98	1,047,447	-0.15(-1.24%)
Sep 17, 2012	11.92	12.25	11.90	12.13	293,612	+0.23(+1.96%)
Sep 14, 2012	11.88	12.01	11.76	11.90	334,496	+0.25(+2.17%)
Sep 13, 2012	11.45	11.75	11.36	11.64	371,113	+0.24(+2.13%)
Sep 12, 2012	11.50	11.62	11.38	11.40	207,433	-0.05(-0.47%)
Sep 11, 2012	11.39	11.61	11.39	11.45	223,474	+0.09(+0.77%)
Sep 10, 2012	11.18	11.41	11.14	11.37	189,899	+0.20(+1.78%)
Sep 07, 2012	11.10	11.17	11.08	11.17	132,397	+0.10(+0.88%)
Sep 06, 2012	11.08	11.17	11.05	11.07	169,605	+0.02(+0.22%)
Sep 05, 2012	11.08	11.10	11.05	11.05	90,775	-0.01(-0.13%)

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.