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

C3.ai, Inc. (NY: AI )

23.72 +0.45 (+1.93%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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, 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%)
Oct 01, 2018 9.350 9.389 9.050 9.200 853,105 -0.14(-1.50%)
Sep 28, 2018 9.570 9.610 9.330 9.340 689,200 -0.27(-2.81%)
Sep 27, 2018 9.680 9.770 9.590 9.610 669,850 -0.44(-4.38%)
Sep 26, 2018 10.08 10.12 10.01 10.05 583,083 -0.01(-0.10%)
Sep 25, 2018 10.12 10.18 10.06 10.06 335,603 -0.06(-0.59%)
Sep 24, 2018 10.15 10.19 10.11 10.12 486,805 -0.02(-0.20%)
Sep 21, 2018 10.12 10.22 10.11 10.14 492,900 +0.02(+0.20%)
Sep 20, 2018 10.10 10.14 10.05 10.12 333,745 +0.06(+0.60%)
Sep 19, 2018 10.15 10.21 10.06 10.06 380,902 -0.08(-0.79%)
Sep 18, 2018 10.13 10.15 10.04 10.14 379,361 -0.01(-0.10%)
Sep 17, 2018 10.06 10.15 10.00 10.15 288,807 +0.12(+1.20%)
Sep 14, 2018 10.05 10.12 10.03 10.03 320,800 -0.03(-0.30%)
Sep 13, 2018 10.10 10.15 10.05 10.06 206,448 -0.01(-0.10%)
Sep 12, 2018 10.21 10.22 9.950 10.07 541,024 -0.15(-1.47%)
Sep 11, 2018 10.22 10.25 10.21 10.22 266,998 -0.02(-0.20%)
Sep 10, 2018 10.23 10.26 10.20 10.24 201,961 +0.01(+0.10%)
Sep 07, 2018 10.24 10.32 10.15 10.23 253,000 -0.03(-0.29%)
Sep 06, 2018 10.26 10.30 10.23 10.26 245,954 +0.00(+0.00%)
Sep 05, 2018 10.22 10.30 10.21 10.26 513,266 +0.04(+0.39%)
Sep 04, 2018 10.16 10.25 10.13 10.22 356,579 +0.05(+0.49%)
Aug 31, 2018 10.17 10.17 10.17 0 -0.03(-0.29%)
Aug 30, 2018 10.17 10.26 10.17 10.20 250,690 +0.02(+0.20%)
Aug 29, 2018 10.14 10.20 10.12 10.18 263,553 +0.00(+0.00%)
Aug 28, 2018 10.15 10.21 10.09 10.18 418,141 +0.05(+0.49%)
Aug 27, 2018 10.13 10.16 10.09 10.13 288,999 -0.01(-0.10%)
Aug 24, 2018 10.13 10.16 10.06 10.14 221,700 +0.00(+0.00%)
Aug 23, 2018 10.14 10.19 10.13 10.14 267,886 -0.01(-0.10%)
Aug 22, 2018 10.22 10.28 10.15 10.15 199,168 -0.09(-0.88%)
Aug 21, 2018 10.18 10.28 10.18 10.24 361,361 +0.05(+0.49%)
Aug 20, 2018 10.19 10.29 10.15 10.19 486,371 -0.01(-0.10%)
Aug 17, 2018 10.12 10.25 10.12 10.20 250,700 +0.05(+0.49%)
Aug 16, 2018 10.14 10.16 10.07 10.15 368,149 +0.03(+0.30%)
Aug 15, 2018 10.11 10.18 10.03 10.12 392,090 -0.04(-0.39%)
Aug 14, 2018 10.18 10.23 10.15 10.16 337,172 -0.02(-0.20%)
Aug 13, 2018 10.15 10.27 10.13 10.18 275,658 +0.00(+0.00%)
Aug 10, 2018 10.21 10.28 10.15 10.18 340,900 -0.05(-0.49%)
Aug 09, 2018 10.23 10.30 10.22 10.23 235,387 +0.00(+0.00%)
Aug 08, 2018 10.22 10.28 10.12 10.23 350,833 +0.02(+0.20%)
Aug 07, 2018 10.30 10.33 10.18 10.21 286,179 -0.10(-0.97%)
Aug 06, 2018 10.37 10.37 10.27 10.31 283,291 -0.08(-0.77%)
Aug 03, 2018 10.43 10.48 10.36 10.39 296,700 -0.02(-0.19%)
Aug 02, 2018 10.45 10.46 10.36 10.41 287,990 -0.07(-0.67%)
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.