Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

C3.ai, Inc. (NY: AI )

20.87 +0.27 (+1.31%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 7.169 7.254 7.118 7.254 329,576 +0.08(+1.18%)
Nov 29, 2018 7.059 7.228 7.051 7.169 318,189 +0.08(+1.07%)
Nov 28, 2018 7.068 7.152 7.000 7.093 391,930 +0.03(+0.48%)
Nov 27, 2018 7.068 7.135 7.051 7.059 232,376 -0.02(-0.24%)
Nov 26, 2018 7.051 7.127 7.009 7.076 260,494 +0.08(+1.09%)
Nov 23, 2018 7.059 7.110 6.971 7.000 158,097 -0.08(-1.19%)
Nov 21, 2018 7.085 7.085 7.085 0 +0.06(+0.84%)
Nov 20, 2018 7.102 7.178 6.950 7.026 616,459 -0.18(-2.46%)
Nov 19, 2018 7.304 7.363 7.169 7.203 452,951 -0.12(-1.61%)
Nov 16, 2018 7.093 7.321 7.051 7.321 815,591 +0.21(+2.97%)
Nov 15, 2018 7.085 7.131 6.907 7.110 611,873 -0.02(-0.24%)
Nov 14, 2018 7.152 7.220 7.068 7.127 371,161 +0.02(+0.24%)
Nov 13, 2018 7.152 7.199 7.076 7.110 387,837 -0.02(-0.24%)
Nov 12, 2018 7.296 7.296 7.102 7.127 429,413 -0.18(-2.43%)
Nov 09, 2018 7.330 7.338 7.254 7.304 377,301 -0.03(-0.46%)
Nov 08, 2018 7.346 7.414 7.317 7.338 284,717 -0.03(-0.46%)
Nov 07, 2018 7.262 7.372 7.228 7.372 273,268 +0.13(+1.75%)
Nov 06, 2018 7.152 7.270 7.127 7.245 232,581 +0.08(+1.06%)
Nov 05, 2018 7.169 7.220 7.118 7.169 436,368 +0.00(+0.00%)
Nov 02, 2018 7.211 7.211 7.114 7.169 313,589 -0.03(-0.35%)
Nov 01, 2018 7.127 7.228 7.127 7.194 487,018 +0.09(+1.31%)
Oct 31, 2018 7.093 7.161 7.059 7.102 580,843 +0.02(+0.24%)
Oct 30, 2018 7.093 7.211 6.966 7.085 467,755 +0.01(+0.12%)
Oct 29, 2018 7.135 7.228 7.034 7.076 407,868 +0.03(+0.48%)
Oct 26, 2018 7.093 7.110 6.890 7.042 647,073 -0.12(-1.65%)
Oct 25, 2018 6.975 7.211 6.975 7.161 839,081 +0.18(+2.54%)
Oct 24, 2018 6.857 7.304 6.823 6.983 853,959 -0.05(-0.72%)
Oct 23, 2018 7.034 7.076 6.916 7.034 441,536 -0.08(-1.07%)
Oct 22, 2018 7.093 7.237 7.093 7.110 562,203 +0.02(+0.24%)
Oct 19, 2018 7.118 7.194 7.034 7.093 740,984 -0.07(-0.94%)
Oct 18, 2018 7.287 7.304 7.127 7.161 357,717 -0.12(-1.62%)
Oct 17, 2018 7.279 7.315 7.232 7.279 310,974 -0.04(-0.58%)
Oct 16, 2018 7.152 7.361 7.135 7.321 393,754 +0.14(+2.00%)
Oct 15, 2018 7.102 7.249 7.093 7.178 574,325 +0.08(+1.07%)
Oct 12, 2018 7.186 7.245 7.076 7.102 536,701 -0.04(-0.59%)
Oct 11, 2018 7.338 7.397 7.135 7.144 637,099 -0.20(-2.76%)
Oct 10, 2018 7.515 7.574 7.346 7.346 372,075 -0.16(-2.14%)
Oct 09, 2018 7.524 7.583 7.498 7.507 348,101 -0.03(-0.45%)
Oct 08, 2018 7.507 7.574 7.473 7.541 241,795 -0.03(-0.33%)
Oct 05, 2018 7.667 7.676 7.397 7.566 662,350 -0.10(-1.32%)
Oct 04, 2018 7.558 7.693 7.490 7.667 1,117,060 +0.22(+2.95%)
Oct 03, 2018 7.625 7.684 7.346 7.448 1,546,492 -0.18(-2.33%)
Oct 02, 2018 7.710 7.769 7.617 7.625 761,064 -0.14(-1.85%)
Oct 01, 2018 7.895 7.928 7.642 7.769 1,010,288 -0.12(-1.50%)
Sep 28, 2018 8.081 8.115 7.878 7.887 816,184 -0.23(-2.81%)
Sep 27, 2018 8.174 8.250 8.098 8.115 793,268 -0.05(-0.67%)
Sep 26, 2018 8.194 8.227 8.137 8.170 717,279 -0.01(-0.10%)
Sep 25, 2018 8.227 8.275 8.178 8.178 412,841 -0.05(-0.59%)
Sep 24, 2018 8.251 8.284 8.219 8.227 598,842 -0.02(-0.20%)
Sep 21, 2018 8.227 8.308 8.219 8.243 606,340 +0.02(+0.20%)
Sep 20, 2018 8.210 8.243 8.170 8.227 410,556 +0.05(+0.60%)
Sep 19, 2018 8.251 8.300 8.178 8.178 468,566 -0.07(-0.79%)
Sep 18, 2018 8.235 8.251 8.162 8.243 466,670 -0.01(-0.10%)
Sep 17, 2018 8.178 8.251 8.129 8.251 355,275 +0.10(+1.20%)
Sep 14, 2018 8.170 8.227 8.153 8.153 394,631 -0.02(-0.30%)
Sep 13, 2018 8.210 8.251 8.170 8.178 253,961 -0.01(-0.10%)
Sep 12, 2018 8.300 8.308 8.088 8.186 665,540 -0.12(-1.47%)
Sep 11, 2018 8.308 8.332 8.300 8.308 328,447 -0.02(-0.20%)
Sep 10, 2018 8.316 8.340 8.292 8.324 248,442 +0.01(+0.10%)
Sep 07, 2018 8.324 8.389 8.251 8.316 311,227 -0.02(-0.29%)
Sep 06, 2018 8.340 8.373 8.320 8.340 302,560 +0.00(+0.00%)
Sep 05, 2018 8.308 8.377 8.304 8.340 631,393 +0.03(+0.39%)
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.