Indicators

C3.ai, Inc. (NY: AI )

24.31 -0.12 (-0.49%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	8.208	8.260	8.073	8.088	724,865	-0.12(-1.46%)
Feb 27, 2018	8.507	8.537	8.200	8.208	675,063	-0.30(-3.51%)
Feb 26, 2018	8.485	8.529	8.458	8.507	394,036	+0.04(+0.53%)
Feb 23, 2018	8.402	8.485	8.402	8.462	470,274	+0.08(+0.98%)
Feb 22, 2018			8.365	8.380	448,460	-0.05(-0.62%)
Feb 21, 2018	8.417	8.552	8.387	8.432	725,207	+0.04(+0.45%)
Feb 20, 2018	8.522	8.574	8.335	8.395	934,470	-0.14(-1.66%)
Feb 16, 2018		8.537	8.537	8.537	0	+0.10(+1.15%)
Feb 15, 2018	8.223	8.485	8.133	8.440	1,078,115	+0.27(+3.29%)
Feb 14, 2018	8.148	8.179	8.088	8.171	913,277	+0.03(+0.37%)
Feb 13, 2018	7.969	8.193	7.939	8.141	833,135	+0.16(+1.97%)
Feb 12, 2018	7.879	8.021	7.797	7.984	992,914	+0.09(+1.14%)
Feb 09, 2018	8.163	8.163	7.782	7.894	1,624,176	-0.18(-2.22%)
Feb 08, 2018	8.029	8.223	7.963	8.073	1,307,806	+0.05(+0.65%)
Feb 07, 2018	8.186	8.193	7.954	8.021	1,447,895	+0.40(+5.20%)
Feb 06, 2018	7.401	7.692	7.401	7.625	1,018,797	-0.01(-0.10%)
Feb 05, 2018	7.625	7.659	7.416	7.632	1,413,477	-0.16(-2.11%)
Feb 02, 2018	7.872	7.924	7.707	7.797	1,049,595	-0.13(-1.70%)

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.