Indicators

C3.ai, Inc. (NY: AI )

22.69 +0.16 (+0.71%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	6.289	6.433	6.289	6.391	1,568,080	+0.11(+1.78%)
Jun 27, 2019	6.196	6.325	6.177	6.279	556,846	+0.08(+1.35%)
Jun 26, 2019	6.038	6.256	6.038	6.196	940,394	+0.16(+2.62%)
Jun 25, 2019	6.205	6.214	5.908	6.038	1,197,765	-0.32(-4.97%)
Jun 24, 2019	6.567	6.567	6.326	6.354	670,734	-0.12(-1.87%)
Jun 21, 2019	6.484	6.544	6.431	6.474	873,500	-0.04(-0.57%)
Jun 20, 2019	6.577	6.577	6.465	6.512	442,025	+0.03(+0.43%)
Jun 19, 2019	6.502	6.502	6.419	6.484	299,798	+0.02(+0.29%)
Jun 18, 2019	6.465	6.526	6.354	6.465	531,206	+0.03(+0.43%)
Jun 17, 2019	6.465	6.567	6.428	6.437	401,362	+0.01(+0.14%)
Jun 14, 2019	6.493	6.493	6.428	6.428	280,222	-0.05(-0.72%)
Jun 13, 2019	6.409	6.493	6.400	6.474	300,249	+0.09(+1.46%)
Jun 12, 2019	6.400	6.428	6.368	6.382	230,678	-0.02(-0.29%)
Jun 11, 2019	6.419	6.465	6.358	6.400	281,359	-0.01(-0.14%)
Jun 10, 2019	6.298	6.437	6.279	6.409	312,616	+0.12(+1.92%)
Jun 07, 2019	6.270	6.307	6.187	6.289	472,275	+0.02(+0.30%)
Jun 06, 2019	6.372	6.437	6.252	6.270	380,493	-0.12(-1.89%)
Jun 05, 2019	6.400	6.447	6.358	6.391	317,784	-0.02(-0.29%)
Jun 04, 2019	6.335	6.409	6.289	6.409	311,198	+0.13(+2.07%)

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.