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 (%)
Jan 29, 2016	5.785	5.964	5.732	5.864	447,372	+0.13(+2.30%)
Jan 28, 2016	5.748	5.869	5.626	5.732	300,706	+0.02(+0.37%)
Jan 27, 2016	5.721	5.854	5.653	5.711	318,677	-0.02(-0.28%)
Jan 26, 2016	5.547	5.758	5.473	5.727	472,031	+0.21(+3.83%)
Jan 25, 2016	5.579	5.690	5.510	5.515	535,206	-0.10(-1.69%)
Jan 22, 2016	5.515	5.743	5.463	5.611	413,991	+0.20(+3.61%)
Jan 21, 2016	5.415	5.595	5.304	5.415	539,328	+0.01(+0.20%)
Jan 20, 2016	5.357	5.478	4.977	5.404	900,043	-0.07(-1.25%)
Jan 19, 2016	5.706	5.706	5.410	5.473	701,580	-0.21(-3.72%)
Jan 15, 2016	5.780	5.684	5.684	5.684	954,579	-0.25(-4.27%)
Jan 14, 2016	6.186	6.213	5.917	5.938	1,137,565	-0.23(-3.68%)
Jan 13, 2016	6.456	6.514	6.033	6.165	1,273,194	-0.29(-4.50%)
Jan 12, 2016	6.604	6.635	6.366	6.456	555,062	-0.09(-1.37%)
Jan 11, 2016	6.662	6.694	6.519	6.546	623,109	-0.09(-1.35%)
Jan 08, 2016	6.884	6.894	6.630	6.635	551,912	-0.18(-2.64%)
Jan 07, 2016	6.989	7.053	6.815	6.815	578,274	-0.26(-3.73%)
Jan 06, 2016	7.010	7.121	7.010	7.079	478,771	-0.05(-0.67%)
Jan 05, 2016	7.026	7.148	6.952	7.127	482,356	+0.13(+1.89%)

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.