Indicators

C3.ai, Inc. (NY: AI )

23.25 -0.47 (-1.98%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	18.03	18.21	17.85	18.13	8,770	+0.04(+0.21%)
Feb 25, 2010	17.85	18.10	17.85	18.09	20,900	-0.07(-0.37%)
Feb 24, 2010	18.53	18.57	17.91	18.16	51,769	-0.21(-1.14%)
Feb 23, 2010	18.25	18.53	18.05	18.37	35,373	+0.17(+0.93%)
Feb 22, 2010	17.90	18.66	17.85	18.20	48,379	+0.43(+2.42%)
Feb 19, 2010	17.83	17.90	17.60	17.77	19,288	+0.07(+0.40%)
Feb 18, 2010	17.44	17.79	17.29	17.70	24,655	+0.43(+2.49%)
Feb 17, 2010	17.79	17.79	16.92	17.27	112,824	-0.33(-1.88%)
Feb 16, 2010	17.02	17.64	17.02	17.60	34,423	+0.69(+4.08%)
Feb 12, 2010	17.30	16.91	16.91	16.91	35,200	-0.24(-1.40%)
Feb 11, 2010	15.25	17.44	15.25	17.15	168,736	+2.31(+15.57%)
Feb 10, 2010	14.69	14.99	14.67	14.84	17,727	-0.01(-0.10%)
Feb 09, 2010	15.58	15.58	14.75	14.85	21,789	-0.58(-3.73%)
Feb 08, 2010	14.92	15.43	14.68	15.43	7,098	+0.48(+3.18%)
Feb 05, 2010	15.43	15.58	14.91	14.95	12,102	-0.45(-2.89%)
Feb 04, 2010	15.12	15.40	14.70	15.40	59,983	+0.29(+1.92%)
Feb 03, 2010	15.25	15.25	14.76	15.11	15,336	-0.13(-0.85%)
Feb 02, 2010	15.15	15.24	15.09	15.24	6,850	+0.22(+1.46%)

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.