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 (%)
May 29, 2015	10.09	10.12	9.992	10.05	647,407	-0.04(-0.43%)
May 28, 2015	10.07	10.14	10.03	10.09	408,031	-0.04(-0.38%)
May 27, 2015	10.09	10.16	10.05	10.13	400,939	+0.07(+0.72%)
May 26, 2015	10.15	10.21	10.00	10.05	1,117,327	-0.13(-1.24%)
May 22, 2015	10.29	10.18	10.18	10.18	556,522	-0.12(-1.13%)
May 21, 2015	10.39	10.40	10.29	10.30	294,514	-0.07(-0.66%)
May 20, 2015	10.39	10.47	10.34	10.37	235,859	-0.02(-0.23%)
May 19, 2015	10.37	10.52	10.37	10.39	442,998	+0.06(+0.56%)
May 18, 2015	10.29	10.39	10.27	10.33	392,581	+0.03(+0.28%)
May 15, 2015	10.32	10.32	10.26	10.30	366,788	+0.01(+0.14%)
May 14, 2015	10.29	10.36	10.27	10.29	452,363	+0.01(+0.14%)
May 13, 2015	10.27	10.32	10.25	10.27	406,651	+0.01(+0.09%)
May 12, 2015	10.25	10.32	10.22	10.26	493,690	-0.04(-0.38%)
May 11, 2015	10.27	10.37	10.25	10.30	540,253	+0.03(+0.28%)
May 08, 2015	10.36	10.36	10.26	10.27	532,581	-0.04(-0.38%)
May 07, 2015	10.22	10.36	10.20	10.31	668,031	+0.03(+0.33%)
May 06, 2015	10.39	10.43	10.24	10.28	687,410	-0.10(-0.94%)
May 05, 2015	10.51	10.58	10.37	10.38	789,747	-0.13(-1.20%)
May 04, 2015	10.45	10.60	10.44	10.50	635,978	+0.03(+0.28%)

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.