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

C3.ai, Inc. (NY: AI )

24.04 +0.89 (+3.84%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Aug 31, 2017 8.788 8.887 8.788 8.849 377,154 +0.08(+0.86%)
Aug 30, 2017 8.801 8.822 8.726 8.774 388,333 -0.03(-0.31%)
Aug 29, 2017 8.870 8.897 8.773 8.801 302,747 -0.08(-0.85%)
Aug 28, 2017 8.890 8.925 8.842 8.877 262,042 +0.02(+0.23%)
Aug 25, 2017 8.932 8.950 8.829 8.856 306,969 -0.06(-0.69%)
Aug 24, 2017 8.897 8.945 8.877 8.918 276,898 +0.05(+0.54%)
Aug 23, 2017 8.836 8.938 8.829 8.870 380,295 +0.00(+0.00%)
Aug 22, 2017 8.740 8.932 8.740 8.870 419,042 +0.13(+1.49%)
Aug 21, 2017 8.836 8.836 8.644 8.740 632,023 -0.12(-1.39%)
Aug 18, 2017 8.870 8.890 8.685 8.863 603,367 -0.04(-0.46%)
Aug 17, 2017 9.007 9.025 8.897 8.904 534,308 -0.11(-1.22%)
Aug 16, 2017 8.979 9.069 8.976 9.014 686,184 +0.08(+0.92%)
Aug 15, 2017 8.938 8.969 8.904 8.932 286,217 +0.01(+0.08%)
Aug 14, 2017 8.918 8.966 8.904 8.925 358,717 +0.03(+0.39%)
Aug 11, 2017 8.842 8.904 8.774 8.890 461,545 -0.02(-0.23%)
Aug 10, 2017 9.007 9.041 8.880 8.911 365,845 -0.12(-1.29%)
Aug 09, 2017 8.966 9.055 8.938 9.027 421,299 +0.04(+0.46%)
Aug 08, 2017 8.986 9.023 8.952 8.986 504,540 +0.01(+0.08%)
Aug 07, 2017 8.966 9.014 8.884 8.979 419,548 +0.01(+0.15%)
Aug 04, 2017 8.966 8.973 8.897 8.966 218,434 +0.00(+0.00%)
Aug 03, 2017 8.986 9.021 8.945 8.966 257,535 -0.01(-0.15%)
Aug 02, 2017 9.000 9.034 8.904 8.979 403,771 -0.01(-0.15%)
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.