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

C3.ai, Inc. (NY: AI )

23.27 -0.06 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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, 2019 5.820 5.820 5.700 5.780 272,090 -0.02(-0.34%)
Oct 30, 2019 5.800 5.830 5.750 5.800 186,009 +0.00(+0.00%)
Oct 29, 2019 5.680 5.829 5.660 5.800 325,483 +0.12(+2.11%)
Oct 28, 2019 5.740 5.780 5.660 5.680 186,352 -0.05(-0.87%)
Oct 25, 2019 5.720 5.780 5.680 5.730 192,500 +0.00(+0.00%)
Oct 24, 2019 5.880 5.880 5.720 5.730 241,523 -0.13(-2.22%)
Oct 23, 2019 5.880 5.890 5.785 5.860 246,907 -0.01(-0.17%)
Oct 22, 2019 5.690 5.870 5.640 5.870 392,694 +0.16(+2.80%)
Oct 21, 2019 5.680 5.730 5.645 5.710 403,132 +0.08(+1.42%)
Oct 18, 2019 5.540 5.670 5.535 5.630 436,900 +0.09(+1.62%)
Oct 17, 2019 5.500 5.610 5.500 5.540 634,301 +0.04(+0.73%)
Oct 16, 2019 5.460 5.530 5.440 5.500 131,756 +0.04(+0.73%)
Oct 15, 2019 5.500 5.567 5.450 5.460 235,177 -0.06(-1.09%)
Oct 14, 2019 5.480 5.540 5.440 5.520 202,150 +0.03(+0.55%)
Oct 11, 2019 5.450 5.560 5.450 5.490 345,900 +0.08(+1.48%)
Oct 10, 2019 5.360 5.420 5.340 5.410 271,578 +0.07(+1.31%)
Oct 09, 2019 5.320 5.370 5.280 5.340 245,956 +0.06(+1.14%)
Oct 08, 2019 5.370 5.380 5.270 5.280 296,136 -0.11(-2.04%)
Oct 07, 2019 5.290 5.420 5.280 5.390 285,603 +0.06(+1.13%)
Oct 04, 2019 5.280 5.330 5.240 5.330 253,600 +0.03(+0.57%)
Oct 03, 2019 5.300 5.335 5.230 5.300 244,487 +0.00(+0.00%)
Oct 02, 2019 5.350 5.380 5.260 5.300 358,492 -0.08(-1.49%)
Oct 01, 2019 5.490 5.550 5.310 5.380 331,443 -0.11(-2.00%)
Sep 30, 2019 5.430 5.520 5.420 5.490 532,574 +0.04(+0.73%)
Sep 27, 2019 5.510 5.520 5.425 5.450 540,600 -0.31(-5.38%)
Sep 26, 2019 5.780 5.795 5.680 5.760 593,405 -0.02(-0.35%)
Sep 25, 2019 5.690 5.810 5.630 5.780 589,361 +0.09(+1.58%)
Sep 24, 2019 5.690 5.720 5.640 5.690 534,580 +0.02(+0.35%)
Sep 23, 2019 5.580 5.700 5.560 5.670 489,408 +0.08(+1.43%)
Sep 20, 2019 5.550 5.640 5.490 5.590 899,900 +0.03(+0.54%)
Sep 19, 2019 5.600 5.640 5.530 5.560 255,133 -0.02(-0.36%)
Sep 18, 2019 5.450 5.610 5.450 5.580 276,240 +0.15(+2.76%)
Sep 17, 2019 5.530 5.530 5.350 5.430 363,029 -0.10(-1.81%)
Sep 16, 2019 5.560 5.580 5.470 5.530 311,429 -0.06(-1.07%)
Sep 13, 2019 5.560 5.660 5.550 5.590 259,700 +0.04(+0.72%)
Sep 12, 2019 5.630 5.650 5.513 5.550 290,667 -0.07(-1.25%)
Sep 11, 2019 5.450 5.620 5.407 5.620 380,864 +0.19(+3.50%)
Sep 10, 2019 5.220 5.485 5.210 5.430 428,856 +0.23(+4.42%)
Sep 09, 2019 5.070 5.210 5.070 5.200 274,105 +0.13(+2.56%)
Sep 06, 2019 5.070 5.100 5.040 5.070 190,500 -0.01(-0.20%)
Sep 05, 2019 5.050 5.160 5.050 5.080 392,087 +0.04(+0.79%)
Sep 04, 2019 4.980 5.130 4.980 5.040 507,949 +0.11(+2.23%)
Sep 03, 2019 4.870 4.950 4.820 4.930 443,072 -0.01(-0.20%)
Aug 30, 2019 4.960 4.990 4.790 4.940 652,300 -0.02(-0.40%)
Aug 29, 2019 5.070 5.110 4.960 4.960 424,891 -0.11(-2.17%)
Aug 28, 2019 5.140 5.240 5.055 5.070 358,706 -0.10(-1.93%)
Aug 27, 2019 5.230 5.250 5.170 5.170 424,043 -0.04(-0.77%)
Aug 26, 2019 5.220 5.270 5.200 5.210 209,287 +0.01(+0.19%)
Aug 23, 2019 5.260 5.310 5.170 5.200 610,900 -0.04(-0.76%)
Aug 22, 2019 5.270 5.320 5.230 5.240 485,203 -0.06(-1.13%)
Aug 21, 2019 5.450 5.490 5.200 5.300 766,897 -0.16(-2.93%)
Aug 20, 2019 5.600 5.600 5.460 5.460 267,392 -0.14(-2.50%)
Aug 19, 2019 5.640 5.672 5.600 5.600 203,822 +0.00(+0.00%)
Aug 16, 2019 5.600 5.670 5.590 5.600 285,700 +0.02(+0.36%)
Aug 15, 2019 5.560 5.620 5.560 5.580 421,682 +0.00(+0.00%)
Aug 14, 2019 5.710 5.750 5.500 5.580 880,374 -0.19(-3.29%)
Aug 13, 2019 5.770 5.870 5.760 5.770 329,279 -0.03(-0.52%)
Aug 12, 2019 5.950 5.960 5.740 5.800 388,987 -0.15(-2.52%)
Aug 09, 2019 5.950 5.990 5.920 5.950 335,800 -0.03(-0.50%)
Aug 08, 2019 5.900 6.000 5.780 5.980 466,245 +0.09(+1.53%)
Aug 07, 2019 6.180 6.200 5.890 5.890 623,803 -0.31(-5.00%)
Aug 06, 2019 6.210 6.250 6.160 6.200 311,940 +0.02(+0.32%)
Aug 05, 2019 6.300 6.310 6.150 6.180 405,694 -0.18(-2.83%)
Aug 02, 2019 6.390 6.420 6.305 6.360 283,500 -0.05(-0.78%)
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.