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

C3.ai, Inc. (NY: AI )

23.25 -0.47 (-1.98%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2019 8.660 8.680 8.490 8.620 349,548 -0.03(-0.35%)
Jan 30, 2019 8.570 8.690 8.528 8.650 264,462 +0.11(+1.29%)
Jan 29, 2019 8.500 8.595 8.460 8.540 226,609 +0.09(+1.07%)
Jan 28, 2019 8.300 8.480 8.300 8.450 227,189 +0.11(+1.32%)
Jan 25, 2019 8.220 8.370 8.200 8.340 330,500 +0.18(+2.21%)
Jan 24, 2019 8.150 8.200 8.055 8.160 197,326 +0.01(+0.12%)
Jan 23, 2019 8.120 8.170 8.060 8.150 179,911 +0.08(+0.99%)
Jan 22, 2019 8.130 8.145 8.000 8.070 350,463 -0.08(-0.98%)
Jan 18, 2019 8.100 8.250 8.020 8.150 296,800 +0.07(+0.87%)
Jan 17, 2019 8.110 8.120 7.960 8.080 298,208 -0.07(-0.86%)
Jan 16, 2019 8.070 8.155 8.050 8.150 392,578 +0.11(+1.37%)
Jan 15, 2019 8.020 8.070 7.940 8.040 174,571 +0.03(+0.37%)
Jan 14, 2019 7.910 8.050 7.910 8.010 199,899 +0.05(+0.63%)
Jan 11, 2019 7.900 7.985 7.835 7.960 251,200 +0.04(+0.51%)
Jan 10, 2019 8.060 8.060 7.900 7.920 300,076 -0.15(-1.86%)
Jan 09, 2019 8.000 8.070 7.910 8.070 434,658 +0.07(+0.88%)
Jan 08, 2019 8.000 8.070 7.880 8.000 462,543 +0.08(+1.01%)
Jan 07, 2019 7.610 7.950 7.610 7.920 486,172 +0.31(+4.07%)
Jan 04, 2019 7.350 7.650 7.350 7.610 509,300 +0.30(+4.10%)
Jan 03, 2019 7.280 7.380 7.270 7.310 497,516 +0.00(+0.00%)
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.