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 30, 2019	5.430	5.520	5.420	5.490	532,574	+0.04(+0.73%)
Sep 27, 2019	5.510	5.520	5.425	5.450	540,600	-0.08(-1.54%)
Sep 26, 2019	5.554	5.569	5.458	5.535	617,527	-0.02(-0.35%)
Sep 25, 2019	5.468	5.583	5.410	5.554	613,318	+0.09(+1.58%)
Sep 24, 2019	5.468	5.497	5.420	5.468	556,310	+0.02(+0.35%)
Sep 23, 2019	5.362	5.477	5.343	5.449	509,302	+0.08(+1.43%)
Sep 20, 2019	5.333	5.420	5.276	5.372	936,481	+0.03(+0.54%)
Sep 19, 2019	5.381	5.420	5.314	5.343	265,504	-0.02(-0.36%)
Sep 18, 2019	5.237	5.391	5.237	5.362	287,469	+0.14(+2.76%)
Sep 17, 2019	5.314	5.314	5.141	5.218	377,786	-0.10(-1.81%)
Sep 16, 2019	5.343	5.362	5.256	5.314	324,088	-0.06(-1.07%)
Sep 13, 2019	5.343	5.439	5.333	5.372	270,256	+0.04(+0.72%)
Sep 12, 2019	5.410	5.429	5.298	5.333	302,482	-0.07(-1.25%)
Sep 11, 2019	5.237	5.400	5.196	5.400	396,346	+0.18(+3.50%)
Sep 10, 2019	5.016	5.271	5.006	5.218	446,289	+0.22(+4.42%)
Sep 09, 2019	4.872	5.006	4.872	4.997	285,247	+0.12(+2.56%)
Sep 06, 2019	4.872	4.901	4.843	4.872	198,243	-0.01(-0.20%)
Sep 05, 2019	4.853	4.958	4.853	4.882	408,025	+0.04(+0.79%)
Sep 04, 2019	4.785	4.930	4.785	4.843	528,597	+0.11(+2.23%)

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.