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

C3.ai, Inc. (NY: AI )

22.25 -0.08 (-0.36%)
Streaming Delayed Price Updated: 2:48 PM EDT, Apr 24, 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, 2009 6.414 6.554 6.317 6.433 15,132 +0.00(+0.08%)
Nov 27, 2009 5.948 6.482 5.948 6.428 18,829 +0.04(+0.68%)
Nov 25, 2009 6.399 6.462 6.365 6.385 24,530 -0.09(-1.35%)
Nov 24, 2009 6.409 6.472 6.307 6.472 16,137 +0.06(+0.98%)
Nov 23, 2009 6.676 6.676 6.059 6.409 27,968 -0.07(-1.12%)
Nov 20, 2009 6.326 6.482 6.302 6.482 20,753 +0.12(+1.83%)
Nov 19, 2009 6.414 6.452 6.249 6.365 42,991 -0.11(-1.65%)
Nov 18, 2009 6.215 6.477 6.166 6.472 91,947 +0.25(+3.98%)
Nov 17, 2009 6.190 6.287 6.190 6.224 27,916 -0.08(-1.31%)
Nov 16, 2009 6.219 6.384 6.219 6.307 82,084 +0.01(+0.23%)
Nov 13, 2009 6.326 6.355 6.142 6.292 51,930 -0.02(-0.38%)
Nov 12, 2009 6.622 6.622 6.312 6.317 57,431 -0.37(-5.52%)
Nov 11, 2009 6.724 6.904 6.491 6.686 186,991 +0.03(+0.51%)
Nov 10, 2009 6.166 6.778 6.166 6.652 213,804 +0.50(+8.04%)
Nov 09, 2009 5.719 6.249 5.647 6.156 310,631 +0.42(+7.28%)
Nov 06, 2009 6.045 6.045 5.540 5.739 201,827 -0.31(-5.06%)
Nov 05, 2009 6.045 6.127 6.001 6.045 61,977 -0.01(-0.16%)
Nov 04, 2009 5.884 6.273 5.763 6.054 103,292 +0.14(+2.38%)
Nov 03, 2009 5.768 5.943 5.593 5.914 56,047 +0.07(+1.16%)
Nov 02, 2009 5.700 5.996 5.447 5.846 80,086 +0.15(+2.56%)
Oct 30, 2009 6.020 6.020 5.559 5.700 112,256 -0.26(-4.32%)
Oct 29, 2009 5.617 6.112 5.574 5.957 147,839 +0.29(+5.05%)
Oct 28, 2009 5.923 5.986 5.627 5.671 147,299 -0.35(-5.81%)
Oct 27, 2009 6.385 6.385 5.656 6.020 299,453 -0.34(-5.27%)
Oct 26, 2009 6.724 6.729 6.069 6.355 472,130 -0.44(-6.50%)
Oct 23, 2009 6.477 6.797 6.409 6.797 363,523 -0.10(-1.41%)
Oct 22, 2009 6.797 6.894 6.486 6.894 416,354 +0.07(+1.07%)
Oct 21, 2009 6.797 6.860 6.733 6.821 584,225 +0.00(+0.00%)
Oct 20, 2009 6.769 6.821 6.679 6.821 342,292 +0.02(+0.36%)
Oct 19, 2009 6.608 6.914 6.608 6.797 315,314 +0.31(+4.79%)
Oct 16, 2009 6.336 6.554 6.336 6.486 170,476 -0.07(-1.04%)
Oct 15, 2009 5.962 6.647 5.875 6.554 550,230 +0.53(+8.87%)
Oct 14, 2009 5.729 6.020 5.472 6.020 240,464 +0.29(+5.08%)
Oct 13, 2009 5.632 5.729 5.384 5.729 68,306 -0.02(-0.42%)
Oct 12, 2009 5.603 5.753 5.287 5.753 116,099 +0.23(+4.13%)
Oct 09, 2009 5.350 5.583 5.350 5.525 123,922 +0.01(+0.27%)
Oct 08, 2009 5.579 5.651 5.120 5.511 357,414 +0.38(+7.48%)
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.