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

C3.ai, Inc. (NY: AI )

23.27 -0.06 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Dec 31, 2018 7.520 7.520 7.120 7.240 643,600 -0.30(-3.98%)
Dec 28, 2018 7.520 7.650 7.400 7.540 605,300 -0.30(-3.83%)
Dec 27, 2018 7.830 7.860 7.570 7.840 729,501 +0.00(+0.00%)
Dec 26, 2018 7.600 7.840 7.530 7.840 526,743 +0.28(+3.70%)
Dec 24, 2018 7.650 7.680 7.500 7.560 352,800 -0.14(-1.82%)
Dec 21, 2018 7.660 7.890 7.590 7.700 944,400 +0.04(+0.52%)
Dec 20, 2018 7.900 7.970 7.570 7.660 482,107 -0.28(-3.53%)
Dec 19, 2018 8.000 8.140 7.890 7.940 335,027 -0.08(-1.00%)
Dec 18, 2018 8.120 8.154 7.950 8.020 474,999 -0.05(-0.62%)
Dec 17, 2018 8.410 8.410 8.050 8.070 611,452 -0.29(-3.47%)
Dec 14, 2018 8.340 8.410 8.290 8.360 390,800 +0.01(+0.12%)
Dec 13, 2018 8.330 8.375 8.310 8.350 228,579 +0.04(+0.48%)
Dec 12, 2018 8.420 8.440 8.300 8.310 253,687 -0.04(-0.48%)
Dec 11, 2018 8.390 8.470 8.330 8.350 261,064 +0.05(+0.60%)
Dec 10, 2018 8.410 8.420 8.160 8.300 331,641 -0.10(-1.19%)
Dec 07, 2018 8.370 8.510 8.330 8.400 291,900 +0.02(+0.24%)
Dec 06, 2018 8.300 8.380 8.130 8.380 394,046 +0.04(+0.48%)
Dec 04, 2018 8.610 8.655 8.300 8.340 520,600 -0.33(-3.81%)
Dec 03, 2018 8.650 8.690 8.530 8.670 345,098 +0.08(+0.93%)
Nov 30, 2018 8.490 8.590 8.430 8.590 278,300 +0.10(+1.18%)
Nov 29, 2018 8.360 8.560 8.350 8.490 268,685 +0.09(+1.07%)
Nov 28, 2018 8.370 8.470 8.290 8.400 330,953 +0.04(+0.48%)
Nov 27, 2018 8.370 8.450 8.350 8.360 196,223 -0.02(-0.24%)
Nov 26, 2018 8.350 8.440 8.300 8.380 219,966 +0.09(+1.09%)
Nov 23, 2018 8.360 8.420 8.255 8.290 133,500 -0.10(-1.19%)
Nov 21, 2018 8.390 8.390 8.390 0 +0.07(+0.84%)
Nov 20, 2018 8.410 8.500 8.230 8.320 520,549 -0.21(-2.46%)
Nov 19, 2018 8.650 8.720 8.490 8.530 382,480 -0.14(-1.61%)
Nov 16, 2018 8.400 8.670 8.350 8.670 688,700 +0.25(+2.97%)
Nov 15, 2018 8.390 8.445 8.180 8.420 516,677 -0.02(-0.24%)
Nov 14, 2018 8.470 8.550 8.370 8.440 313,415 +0.02(+0.24%)
Nov 13, 2018 8.470 8.525 8.380 8.420 327,497 -0.02(-0.24%)
Nov 12, 2018 8.640 8.640 8.410 8.440 362,604 -0.21(-2.43%)
Nov 09, 2018 8.680 8.690 8.590 8.650 318,600 -0.04(-0.46%)
Nov 08, 2018 8.700 8.780 8.665 8.690 240,420 -0.04(-0.46%)
Nov 07, 2018 8.600 8.730 8.560 8.730 230,753 +0.15(+1.75%)
Nov 06, 2018 8.470 8.610 8.440 8.580 196,396 +0.09(+1.06%)
Nov 05, 2018 8.490 8.550 8.430 8.490 368,477 +0.00(+0.00%)
Nov 02, 2018 8.540 8.540 8.425 8.490 264,800 -0.03(-0.35%)
Nov 01, 2018 8.440 8.560 8.440 8.520 411,247 +0.11(+1.31%)
Oct 31, 2018 8.400 8.480 8.360 8.410 490,474 +0.02(+0.24%)
Oct 30, 2018 8.400 8.540 8.250 8.390 394,981 +0.01(+0.12%)
Oct 29, 2018 8.450 8.560 8.330 8.380 344,411 +0.04(+0.48%)
Oct 26, 2018 8.400 8.420 8.160 8.340 546,400 -0.14(-1.65%)
Oct 25, 2018 8.260 8.540 8.260 8.480 708,535 +0.21(+2.54%)
Oct 24, 2018 8.120 8.650 8.080 8.270 721,098 -0.06(-0.72%)
Oct 23, 2018 8.330 8.380 8.190 8.330 372,841 -0.09(-1.07%)
Oct 22, 2018 8.400 8.570 8.400 8.420 474,734 +0.02(+0.24%)
Oct 19, 2018 8.430 8.520 8.330 8.400 625,700 -0.08(-0.94%)
Oct 18, 2018 8.630 8.650 8.440 8.480 302,063 -0.14(-1.62%)
Oct 17, 2018 8.620 8.663 8.565 8.620 262,592 -0.05(-0.58%)
Oct 16, 2018 8.470 8.717 8.450 8.670 332,493 +0.17(+2.00%)
Oct 15, 2018 8.410 8.585 8.400 8.500 484,970 +0.09(+1.07%)
Oct 12, 2018 8.510 8.580 8.380 8.410 453,200 -0.05(-0.59%)
Oct 11, 2018 8.690 8.760 8.450 8.460 537,978 -0.24(-2.76%)
Oct 10, 2018 8.900 8.970 8.700 8.700 314,187 -0.19(-2.14%)
Oct 09, 2018 8.910 8.980 8.880 8.890 293,943 -0.04(-0.45%)
Oct 08, 2018 8.890 8.970 8.850 8.930 204,176 -0.03(-0.33%)
Oct 05, 2018 9.080 9.090 8.760 8.960 559,300 -0.12(-1.32%)
Oct 04, 2018 8.950 9.110 8.870 9.080 943,265 +0.26(+2.95%)
Oct 03, 2018 9.030 9.100 8.700 8.820 1,305,885 -0.21(-2.33%)
Oct 02, 2018 9.130 9.200 9.020 9.030 642,656 -0.17(-1.85%)
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.