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 UNCHANGED
Streaming Delayed 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 (%)
Oct 31, 2017 8.325 8.325 8.172 8.197 615,307 -0.07(-0.86%)
Oct 30, 2017 8.297 8.390 8.247 8.268 546,888 -0.03(-0.34%)
Oct 27, 2017 8.075 8.382 8.061 8.297 1,031,739 +0.08(+0.96%)
Oct 26, 2017 8.454 8.461 8.218 8.218 1,180,508 -0.24(-2.79%)
Oct 25, 2017 9.040 9.040 8.147 8.454 2,911,552 -0.60(-6.63%)
Oct 24, 2017 9.054 9.119 9.044 9.054 489,148 +0.01(+0.08%)
Oct 23, 2017 9.126 9.140 9.040 9.047 359,497 -0.07(-0.78%)
Oct 20, 2017 9.119 9.140 9.083 9.119 430,760 +0.04(+0.39%)
Oct 19, 2017 9.061 9.090 9.026 9.083 345,993 -0.01(-0.08%)
Oct 18, 2017 9.090 9.146 9.090 9.090 383,213 +0.01(+0.16%)
Oct 17, 2017 9.083 9.111 9.047 9.076 412,346 -0.01(-0.08%)
Oct 16, 2017 9.004 9.161 9.004 9.083 763,066 +0.01(+0.16%)
Oct 13, 2017 9.047 9.111 9.011 9.069 273,702 +0.02(+0.24%)
Oct 12, 2017 9.083 9.097 9.011 9.047 536,102 -0.03(-0.32%)
Oct 11, 2017 9.054 9.076 8.997 9.076 649,519 +0.05(+0.55%)
Oct 10, 2017 9.133 9.133 9.015 9.026 506,430 -0.09(-0.94%)
Oct 09, 2017 9.076 9.133 9.052 9.111 528,339 +0.03(+0.31%)
Oct 06, 2017 9.133 9.133 9.022 9.083 502,631 -0.04(-0.47%)
Oct 05, 2017 9.119 9.197 9.104 9.126 587,348 +0.01(+0.08%)
Oct 04, 2017 9.140 9.176 9.069 9.119 461,970 -0.02(-0.23%)
Oct 03, 2017 9.147 9.183 9.104 9.140 519,039 +0.01(+0.08%)
Oct 02, 2017 9.104 9.140 9.054 9.133 639,674 +0.04(+0.39%)
Sep 29, 2017 9.083 9.204 9.055 9.097 677,168 -0.01(-0.08%)
Sep 28, 2017 9.104 9.133 8.881 9.104 1,062,312 +0.04(+0.39%)
Sep 27, 2017 9.103 9.134 8.938 9.069 1,193,260 -0.01(-0.08%)
Sep 26, 2017 9.075 9.103 9.041 9.075 968,279 -0.01(-0.08%)
Sep 25, 2017 9.137 9.144 9.041 9.082 949,424 -0.08(-0.90%)
Sep 22, 2017 9.158 9.185 9.144 9.164 561,398 +0.03(+0.30%)
Sep 21, 2017 9.123 9.185 9.123 9.137 561,542 +0.01(+0.15%)
Sep 20, 2017 9.116 9.164 9.103 9.123 687,230 +0.02(+0.23%)
Sep 19, 2017 9.069 9.167 9.069 9.103 564,777 +0.04(+0.45%)
Sep 18, 2017 9.027 9.137 9.027 9.062 754,987 +0.04(+0.46%)
Sep 15, 2017 9.014 9.065 8.966 9.021 1,028,152 +0.03(+0.38%)
Sep 14, 2017 8.979 9.034 8.966 8.986 304,931 +0.01(+0.08%)
Sep 13, 2017 8.959 9.003 8.952 8.979 307,143 -0.02(-0.23%)
Sep 12, 2017 8.932 9.048 8.925 9.000 502,837 +0.10(+1.15%)
Sep 11, 2017 8.849 8.938 8.849 8.897 543,700 +0.10(+1.17%)
Sep 08, 2017 8.774 8.810 8.760 8.795 235,249 +0.02(+0.23%)
Sep 07, 2017 8.808 8.829 8.740 8.774 266,000 -0.03(-0.39%)
Sep 06, 2017 8.808 8.822 8.740 8.808 354,292 +0.03(+0.31%)
Sep 05, 2017 8.945 8.945 8.764 8.781 456,804 -0.14(-1.61%)
Sep 01, 2017 8.877 8.945 8.877 8.925 522,381 +0.08(+0.85%)
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.