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 +0.27 (+1.31%)
Official Closing 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 (%)
Apr 30, 2020 2.850 2.890 2.760 2.830 454,157 -0.12(-4.07%)
Apr 29, 2020 2.940 3.095 2.890 2.950 606,838 +0.08(+2.79%)
Apr 28, 2020 2.740 2.915 2.720 2.870 353,949 +0.15(+5.51%)
Apr 27, 2020 2.620 2.760 2.580 2.720 354,967 +0.10(+3.82%)
Apr 24, 2020 2.590 2.640 2.510 2.620 300,000 -0.02(-0.76%)
Apr 23, 2020 2.720 2.840 2.630 2.640 274,158 -0.07(-2.58%)
Apr 22, 2020 2.950 2.950 2.665 2.710 391,245 -0.10(-3.56%)
Apr 21, 2020 2.620 2.840 2.580 2.810 525,228 +0.12(+4.46%)
Apr 20, 2020 2.650 2.790 2.590 2.690 351,604 -0.06(-2.18%)
Apr 17, 2020 2.780 2.820 2.660 2.750 468,900 +0.14(+5.36%)
Apr 16, 2020 2.800 2.800 2.570 2.610 396,330 -0.16(-5.78%)
Apr 15, 2020 2.830 2.855 2.670 2.770 334,285 -0.21(-7.05%)
Apr 14, 2020 3.090 3.150 2.940 2.980 450,092 -0.05(-1.65%)
Apr 13, 2020 2.940 3.070 2.650 3.030 847,693 -0.04(-1.30%)
Apr 09, 2020 2.750 3.100 2.750 3.070 2,113,700 +0.46(+17.62%)
Apr 08, 2020 2.350 2.750 2.300 2.610 2,085,557 +0.47(+21.96%)
Apr 07, 2020 2.150 2.370 2.070 2.140 1,000,614 +0.14(+7.00%)
Apr 06, 2020 1.870 2.100 1.870 2.000 598,758 +0.25(+14.29%)
Apr 03, 2020 2.110 2.110 1.720 1.750 850,600 -0.40(-18.60%)
Apr 02, 2020 1.950 2.150 1.900 2.150 685,430 +0.22(+11.40%)
Apr 01, 2020 2.000 2.110 1.900 1.930 765,524 -0.26(-11.87%)
Mar 31, 2020 2.210 2.390 2.150 2.190 536,604 -0.01(-0.45%)
Mar 30, 2020 2.630 2.650 2.160 2.200 691,416 -0.46(-17.29%)
Mar 27, 2020 3.060 3.130 2.470 2.660 1,169,500 -0.74(-21.76%)
Mar 26, 2020 2.750 3.530 2.710 3.400 1,659,914 +0.85(+33.33%)
Mar 25, 2020 2.100 2.705 2.010 2.550 1,275,952 +0.53(+26.24%)
Mar 24, 2020 2.120 2.190 1.970 2.020 486,092 +0.00(+0.00%)
Mar 23, 2020 2.130 2.180 1.880 2.020 1,032,675 -0.16(-7.34%)
Mar 20, 2020 2.330 2.510 2.060 2.180 1,587,200 +0.05(+2.35%)
Mar 19, 2020 1.980 2.470 1.700 2.130 1,317,789 +0.43(+25.29%)
Mar 18, 2020 3.050 3.130 1.400 1.700 1,277,297 -1.68(-49.70%)
Mar 17, 2020 3.170 3.470 2.870 3.380 869,982 +0.28(+9.03%)
Mar 16, 2020 3.190 3.610 3.100 3.100 1,203,201 -0.24(-7.19%)
Mar 13, 2020 3.550 3.670 3.160 3.340 670,200 +0.18(+5.70%)
Mar 12, 2020 3.860 3.860 3.120 3.160 888,410 -1.28(-28.83%)
Mar 11, 2020 4.810 4.820 4.420 4.440 659,859 -0.50(-10.12%)
Mar 10, 2020 5.210 5.222 4.850 4.940 349,124 -0.03(-0.60%)
Mar 09, 2020 5.310 5.310 4.960 4.970 527,304 -0.65(-11.57%)
Mar 06, 2020 5.690 5.720 5.485 5.620 647,600 -0.20(-3.44%)
Mar 05, 2020 5.940 5.942 5.710 5.820 378,001 -0.22(-3.64%)
Mar 04, 2020 6.100 6.100 5.895 6.040 252,205 +0.04(+0.67%)
Mar 03, 2020 5.990 6.180 5.930 6.000 469,900 +0.07(+1.18%)
Mar 02, 2020 5.700 5.960 5.670 5.930 478,404 +0.27(+4.77%)
Feb 28, 2020 5.800 5.800 5.590 5.660 883,800 -0.24(-4.07%)
Feb 27, 2020 5.970 6.110 5.660 5.900 1,220,856 -0.38(-6.05%)
Feb 26, 2020 6.240 6.380 6.220 6.280 710,294 +0.04(+0.64%)
Feb 25, 2020 6.610 6.610 6.180 6.240 517,037 -0.34(-5.17%)
Feb 24, 2020 6.580 6.600 6.500 6.580 465,222 -0.07(-1.05%)
Feb 21, 2020 6.700 6.770 6.621 6.650 472,700 -0.04(-0.60%)
Feb 20, 2020 6.630 6.760 6.620 6.690 563,619 +0.09(+1.36%)
Feb 19, 2020 6.420 6.650 6.420 6.600 1,124,907 +0.21(+3.29%)
Feb 18, 2020 5.950 6.410 5.950 6.390 1,276,040 +0.54(+9.23%)
Feb 14, 2020 5.880 5.980 5.850 5.850 518,300 -0.05(-0.85%)
Feb 13, 2020 5.830 5.900 5.830 5.900 196,548 +0.07(+1.20%)
Feb 12, 2020 5.840 5.930 5.810 5.830 335,023 -0.03(-0.51%)
Feb 11, 2020 5.730 5.890 5.730 5.860 798,351 +0.14(+2.45%)
Feb 10, 2020 5.750 5.760 5.700 5.720 271,246 -0.04(-0.69%)
Feb 07, 2020 5.770 5.790 5.750 5.760 343,900 -0.02(-0.35%)
Feb 06, 2020 5.750 5.815 5.730 5.780 277,716 +0.04(+0.70%)
Feb 05, 2020 5.680 5.760 5.670 5.740 511,864 +0.06(+1.06%)
Feb 04, 2020 5.660 5.690 5.650 5.680 306,259 +0.03(+0.53%)
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.