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

C3.ai, Inc. (NY: AI )

21.19 +0.59 (+2.86%)
Streaming Delayed Price Updated: 11:44 AM 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 (%)
Jan 31, 2017 9.594 9.594 9.300 9.448 547,639 -0.08(-0.80%)
Jan 30, 2017 9.543 9.560 9.457 9.524 391,182 -0.05(-0.53%)
Jan 27, 2017 9.657 9.657 9.480 9.575 212,884 -0.06(-0.59%)
Jan 26, 2017 9.669 9.704 9.587 9.631 267,860 +0.01(+0.13%)
Jan 25, 2017 9.720 9.770 9.600 9.619 310,252 -0.06(-0.65%)
Jan 24, 2017 9.663 9.704 9.562 9.682 440,295 +0.01(+0.13%)
Jan 23, 2017 9.556 9.676 9.500 9.669 368,918 +0.13(+1.32%)
Jan 20, 2017 9.411 9.549 9.411 9.543 348,849 +0.11(+1.20%)
Jan 19, 2017 9.556 9.556 9.404 9.430 463,370 -0.11(-1.13%)
Jan 18, 2017 9.480 9.562 9.430 9.537 330,644 +0.06(+0.67%)
Jan 17, 2017 9.606 9.714 9.455 9.474 371,084 -0.14(-1.44%)
Jan 13, 2017 9.613 9.613 9.613 0 +0.08(+0.79%)
Jan 12, 2017 9.644 9.644 9.428 9.537 309,605 -0.15(-1.56%)
Jan 11, 2017 9.707 9.840 9.594 9.688 430,217 +0.02(+0.20%)
Jan 10, 2017 9.493 9.669 9.442 9.669 483,118 +0.20(+2.07%)
Jan 09, 2017 9.373 9.493 9.303 9.474 548,858 +0.06(+0.67%)
Jan 06, 2017 9.543 9.543 9.404 9.411 403,647 -0.09(-0.93%)
Jan 05, 2017 9.606 9.676 9.467 9.499 506,128 -0.13(-1.38%)
Jan 04, 2017 9.587 9.663 9.499 9.631 381,945 +0.11(+1.13%)
Jan 03, 2017 9.404 9.562 9.360 9.524 644,400 +0.17(+1.82%)
Dec 30, 2016 9.354 9.354 9.354 0 -0.14(-1.46%)
Dec 29, 2016 9.354 9.581 9.341 9.493 480,079 +0.15(+1.62%)
Dec 28, 2016 9.512 9.543 9.284 9.341 685,757 -0.18(-1.89%)
Dec 27, 2016 9.509 9.527 9.436 9.521 1,040,572 +0.04(+0.38%)
Dec 23, 2016 9.485 9.485 9.485 0 -0.01(-0.06%)
Dec 22, 2016 9.485 9.630 9.394 9.491 706,815 +0.00(+0.00%)
Dec 21, 2016 9.473 9.533 9.333 9.491 736,608 -0.05(-0.57%)
Dec 20, 2016 9.479 9.597 9.291 9.545 900,545 -0.05(-0.57%)
Dec 19, 2016 9.394 9.648 9.321 9.600 1,094,106 +0.35(+3.80%)
Dec 16, 2016 9.170 9.443 9.151 9.248 1,675,547 +0.14(+1.53%)
Dec 15, 2016 9.648 9.742 9.091 9.109 1,566,031 -0.58(-5.94%)
Dec 14, 2016 9.836 10.000 9.679 9.685 634,962 -0.16(-1.60%)
Dec 13, 2016 10.18 10.21 9.818 9.842 580,734 -0.31(-3.04%)
Dec 12, 2016 10.35 10.35 10.07 10.15 610,289 -0.20(-1.93%)
Dec 09, 2016 10.36 10.38 10.26 10.35 675,022 +0.05(+0.47%)
Dec 08, 2016 10.17 10.37 10.07 10.30 760,451 +0.14(+1.37%)
Dec 07, 2016 10.07 10.24 9.994 10.16 724,929 +0.11(+1.09%)
Dec 06, 2016 10.09 10.11 9.951 10.05 547,400 +0.02(+0.18%)
Dec 05, 2016 9.824 10.05 9.812 10.04 566,712 +0.27(+2.73%)
Dec 02, 2016 9.824 9.873 9.739 9.770 346,168 -0.05(-0.56%)
Dec 01, 2016 9.879 9.963 9.721 9.824 470,091 -0.02(-0.18%)
Nov 30, 2016 10.09 10.09 9.806 9.842 516,242 -0.24(-2.40%)
Nov 29, 2016 10.04 10.11 9.961 10.08 311,580 +0.08(+0.85%)
Nov 28, 2016 10.02 10.09 9.941 10.000 363,530 -0.01(-0.12%)
Nov 25, 2016 9.994 10.04 9.951 10.01 301,068 +0.05(+0.49%)
Nov 23, 2016 9.963 9.963 9.963 0 +0.12(+1.17%)
Nov 22, 2016 9.685 9.913 9.665 9.848 440,347 +0.22(+2.27%)
Nov 21, 2016 9.666 9.679 9.551 9.630 350,074 -0.02(-0.25%)
Nov 18, 2016 9.485 9.679 9.460 9.654 304,338 +0.18(+1.85%)
Nov 17, 2016 9.442 9.576 9.418 9.479 385,578 -0.04(-0.38%)
Nov 16, 2016 9.648 9.745 9.479 9.515 390,721 -0.13(-1.32%)
Nov 15, 2016 9.424 9.666 9.403 9.642 390,450 +0.10(+1.08%)
Nov 14, 2016 9.315 9.721 9.273 9.539 1,082,094 +0.29(+3.15%)
Nov 11, 2016 9.036 9.327 9.000 9.248 848,780 +0.22(+2.42%)
Nov 10, 2016 9.030 9.139 8.888 9.030 668,653 +0.08(+0.88%)
Nov 09, 2016 8.721 9.030 8.685 8.951 608,491 +0.12(+1.37%)
Nov 08, 2016 8.836 8.915 8.776 8.830 231,542 -0.07(-0.75%)
Nov 07, 2016 8.870 8.988 8.848 8.897 282,639 +0.15(+1.73%)
Nov 04, 2016 8.703 8.873 8.679 8.745 340,421 +0.04(+0.49%)
Nov 03, 2016 8.594 8.721 8.594 8.703 238,751 +0.12(+1.34%)
Nov 02, 2016 8.630 8.703 8.588 8.588 270,679 -0.04(-0.49%)
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.