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

C3.ai, Inc. (NY: AI )

20.84 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 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 (%)
Jun 30, 2016 7.499 7.563 7.430 7.563 394,371 +0.09(+1.17%)
Jun 29, 2016 7.482 7.592 7.424 7.476 486,832 +0.04(+0.55%)
Jun 28, 2016 7.377 7.621 7.366 7.435 766,067 +0.07(+0.91%)
Jun 27, 2016 7.435 7.441 7.258 7.368 1,306,010 -0.14(-1.92%)
Jun 24, 2016 7.479 7.701 7.402 7.513 1,022,789 -0.09(-1.24%)
Jun 23, 2016 7.496 7.634 7.496 7.607 455,322 +0.13(+1.78%)
Jun 22, 2016 7.618 7.618 7.474 7.474 362,280 -0.09(-1.24%)
Jun 21, 2016 7.562 7.609 7.452 7.568 357,298 +0.01(+0.07%)
Jun 20, 2016 7.529 7.634 7.494 7.562 466,846 +0.19(+2.55%)
Jun 17, 2016 7.352 7.551 7.324 7.374 607,758 +0.01(+0.08%)
Jun 16, 2016 7.296 7.402 7.236 7.368 321,890 +0.02(+0.30%)
Jun 15, 2016 7.352 7.457 7.319 7.346 256,291 +0.04(+0.61%)
Jun 14, 2016 7.357 7.463 7.247 7.302 441,174 -0.09(-1.20%)
Jun 13, 2016 7.535 7.585 7.335 7.391 374,814 -0.20(-2.63%)
Jun 10, 2016 7.535 7.668 7.513 7.590 368,141 -0.04(-0.58%)
Jun 09, 2016 7.673 7.723 7.507 7.634 612,648 -0.07(-0.93%)
Jun 08, 2016 7.712 7.751 7.673 7.706 418,312 +0.01(+0.07%)
Jun 07, 2016 7.762 7.776 7.657 7.701 489,079 +0.08(+1.09%)
Jun 06, 2016 7.496 7.618 7.490 7.618 440,113 +0.13(+1.70%)
Jun 03, 2016 7.513 7.513 7.407 7.490 388,443 -0.06(-0.81%)
Jun 02, 2016 7.479 7.560 7.402 7.551 469,059 +0.04(+0.59%)
Jun 01, 2016 7.330 7.513 7.313 7.507 522,837 +0.14(+1.88%)
May 31, 2016 7.236 7.385 7.202 7.368 570,491 +0.11(+1.45%)
May 27, 2016 7.136 7.263 7.263 7.263 422,547 +0.16(+2.18%)
May 26, 2016 7.263 7.263 7.108 7.108 326,296 -0.10(-1.38%)
May 25, 2016 7.169 7.274 7.158 7.208 699,289 +0.04(+0.54%)
May 24, 2016 7.086 7.202 7.042 7.169 747,993 +0.22(+3.11%)
May 23, 2016 6.981 7.025 6.936 6.953 300,010 -0.02(-0.32%)
May 20, 2016 6.842 6.981 6.826 6.975 380,861 +0.18(+2.69%)
May 19, 2016 6.820 6.837 6.693 6.792 352,567 -0.05(-0.73%)
May 18, 2016 6.853 6.964 6.798 6.842 293,234 -0.04(-0.56%)
May 17, 2016 6.942 7.047 6.842 6.881 403,158 -0.07(-0.96%)
May 16, 2016 6.875 6.992 6.831 6.947 349,349 +0.09(+1.29%)
May 13, 2016 6.914 6.981 6.820 6.859 351,445 -0.07(-0.96%)
May 12, 2016 7.175 7.202 6.826 6.925 873,927 -0.24(-3.40%)
May 11, 2016 6.920 7.241 6.920 7.169 705,987 +0.22(+3.19%)
May 10, 2016 6.787 6.997 6.643 6.947 984,914 +0.04(+0.64%)
May 09, 2016 6.942 7.003 6.845 6.903 401,670 -0.06(-0.80%)
May 06, 2016 6.820 7.021 6.820 6.958 237,124 +0.12(+1.70%)
May 05, 2016 6.898 7.036 6.842 6.842 408,874 -0.03(-0.48%)
May 04, 2016 6.909 7.003 6.809 6.875 468,823 -0.07(-0.96%)
May 03, 2016 7.064 7.086 6.853 6.942 454,598 -0.17(-2.34%)
May 02, 2016 7.175 7.224 7.080 7.108 276,415 -0.06(-0.85%)
Apr 29, 2016 7.136 7.250 7.053 7.169 307,685 +0.06(+0.78%)
Apr 28, 2016 7.169 7.230 7.103 7.114 240,573 -0.12(-1.61%)
Apr 27, 2016 7.219 7.302 7.202 7.230 306,015 -0.01(-0.15%)
Apr 26, 2016 7.202 7.313 7.147 7.241 437,284 +0.13(+1.79%)
Apr 25, 2016 7.186 7.202 7.042 7.114 397,418 -0.07(-1.00%)
Apr 22, 2016 7.219 7.291 7.119 7.186 370,352 -0.06(-0.77%)
Apr 21, 2016 7.236 7.296 7.147 7.241 360,305 +0.04(+0.54%)
Apr 20, 2016 7.125 7.230 7.103 7.202 415,821 +0.09(+1.32%)
Apr 19, 2016 7.031 7.142 7.031 7.108 272,289 +0.09(+1.26%)
Apr 18, 2016 7.064 7.080 6.964 7.019 196,189 -0.06(-0.78%)
Apr 15, 2016 7.014 7.097 6.992 7.075 316,796 +0.03(+0.39%)
Apr 14, 2016 7.119 7.158 7.025 7.047 325,334 -0.06(-0.78%)
Apr 13, 2016 6.953 7.180 6.920 7.103 394,560 +0.18(+2.64%)
Apr 12, 2016 6.759 6.942 6.724 6.920 646,881 +0.17(+2.46%)
Apr 11, 2016 6.759 6.898 6.754 6.754 511,931 +0.00(+0.00%)
Apr 08, 2016 6.787 6.920 6.748 6.754 248,988 +0.02(+0.33%)
Apr 07, 2016 6.693 6.809 6.681 6.731 316,542 -0.04(-0.65%)
Apr 06, 2016 6.848 6.914 6.726 6.776 417,366 -0.07(-1.05%)
Apr 05, 2016 6.831 6.942 6.792 6.848 350,809 -0.03(-0.40%)
Apr 04, 2016 7.019 7.069 6.870 6.875 352,150 -0.14(-1.97%)
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.