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: 4:10 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 (%)
Feb 28, 2019 8.360 8.380 8.280 8.290 625,097 -0.05(-0.60%)
Feb 27, 2019 8.250 8.380 8.225 8.340 1,173,101 +0.11(+1.34%)
Feb 26, 2019 8.160 8.290 8.160 8.230 799,504 +0.05(+0.61%)
Feb 25, 2019 8.260 8.325 8.130 8.180 859,106 -0.05(-0.61%)
Feb 22, 2019 8.200 8.290 8.200 8.230 606,800 +0.03(+0.37%)
Feb 21, 2019 8.110 8.270 8.100 8.200 1,066,424 +0.10(+1.23%)
Feb 20, 2019 8.300 8.340 8.040 8.100 4,295,749 -0.60(-6.90%)
Feb 19, 2019 8.700 8.760 8.320 8.700 821,927 -0.14(-1.58%)
Feb 15, 2019 8.850 8.910 8.800 8.840 435,700 +0.02(+0.23%)
Feb 14, 2019 8.820 8.870 8.650 8.820 283,688 -0.03(-0.34%)
Feb 13, 2019 8.830 8.880 8.800 8.850 248,714 +0.02(+0.23%)
Feb 12, 2019 8.820 8.855 8.780 8.830 311,816 +0.02(+0.23%)
Feb 11, 2019 8.700 8.850 8.645 8.810 323,682 +0.13(+1.50%)
Feb 08, 2019 8.710 8.720 8.620 8.680 337,400 -0.02(-0.23%)
Feb 07, 2019 8.780 8.780 8.610 8.700 445,457 -0.08(-0.91%)
Feb 06, 2019 8.730 8.800 8.630 8.780 350,208 +0.06(+0.69%)
Feb 05, 2019 8.760 8.760 8.650 8.720 287,751 -0.01(-0.11%)
Feb 04, 2019 8.740 8.820 8.680 8.730 348,281 +0.00(+0.00%)
Feb 01, 2019 8.650 8.770 8.560 8.730 413,000 +0.11(+1.28%)
Jan 31, 2019 8.660 8.680 8.490 8.620 349,548 -0.03(-0.35%)
Jan 30, 2019 8.570 8.690 8.528 8.650 264,462 +0.11(+1.29%)
Jan 29, 2019 8.500 8.595 8.460 8.540 226,609 +0.09(+1.07%)
Jan 28, 2019 8.300 8.480 8.300 8.450 227,189 +0.11(+1.32%)
Jan 25, 2019 8.220 8.370 8.200 8.340 330,500 +0.18(+2.21%)
Jan 24, 2019 8.150 8.200 8.055 8.160 197,326 +0.01(+0.12%)
Jan 23, 2019 8.120 8.170 8.060 8.150 179,911 +0.08(+0.99%)
Jan 22, 2019 8.130 8.145 8.000 8.070 350,463 -0.08(-0.98%)
Jan 18, 2019 8.100 8.250 8.020 8.150 296,800 +0.07(+0.87%)
Jan 17, 2019 8.110 8.120 7.960 8.080 298,208 -0.07(-0.86%)
Jan 16, 2019 8.070 8.155 8.050 8.150 392,578 +0.11(+1.37%)
Jan 15, 2019 8.020 8.070 7.940 8.040 174,571 +0.03(+0.37%)
Jan 14, 2019 7.910 8.050 7.910 8.010 199,899 +0.05(+0.63%)
Jan 11, 2019 7.900 7.985 7.835 7.960 251,200 +0.04(+0.51%)
Jan 10, 2019 8.060 8.060 7.900 7.920 300,076 -0.15(-1.86%)
Jan 09, 2019 8.000 8.070 7.910 8.070 434,658 +0.07(+0.88%)
Jan 08, 2019 8.000 8.070 7.880 8.000 462,543 +0.08(+1.01%)
Jan 07, 2019 7.610 7.950 7.610 7.920 486,172 +0.31(+4.07%)
Jan 04, 2019 7.350 7.650 7.350 7.610 509,300 +0.30(+4.10%)
Jan 03, 2019 7.280 7.380 7.270 7.310 497,516 +0.00(+0.00%)
Jan 02, 2019 7.140 7.390 6.920 7.310 496,637 +0.07(+0.97%)
Dec 31, 2018 7.520 7.520 7.120 7.240 643,600 -0.30(-3.98%)
Dec 28, 2018 7.520 7.650 7.400 7.540 605,300 -0.30(-3.83%)
Dec 27, 2018 7.830 7.860 7.570 7.840 729,501 +0.00(+0.00%)
Dec 26, 2018 7.600 7.840 7.530 7.840 526,743 +0.28(+3.70%)
Dec 24, 2018 7.650 7.680 7.500 7.560 352,800 -0.14(-1.82%)
Dec 21, 2018 7.660 7.890 7.590 7.700 944,400 +0.04(+0.52%)
Dec 20, 2018 7.900 7.970 7.570 7.660 482,107 -0.28(-3.53%)
Dec 19, 2018 8.000 8.140 7.890 7.940 335,027 -0.08(-1.00%)
Dec 18, 2018 8.120 8.154 7.950 8.020 474,999 -0.05(-0.62%)
Dec 17, 2018 8.410 8.410 8.050 8.070 611,452 -0.29(-3.47%)
Dec 14, 2018 8.340 8.410 8.290 8.360 390,800 +0.01(+0.12%)
Dec 13, 2018 8.330 8.375 8.310 8.350 228,579 +0.04(+0.48%)
Dec 12, 2018 8.420 8.440 8.300 8.310 253,687 -0.04(-0.48%)
Dec 11, 2018 8.390 8.470 8.330 8.350 261,064 +0.05(+0.60%)
Dec 10, 2018 8.410 8.420 8.160 8.300 331,641 -0.10(-1.19%)
Dec 07, 2018 8.370 8.510 8.330 8.400 291,900 +0.02(+0.24%)
Dec 06, 2018 8.300 8.380 8.130 8.380 394,046 +0.04(+0.48%)
Dec 04, 2018 8.610 8.655 8.300 8.340 520,600 -0.33(-3.81%)
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.