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

C3.ai, Inc. (NY: AI )

22.35 +0.02 (+0.09%)
Official Closing Price Updated: 4:10 PM EDT, Apr 24, 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 (%)
Sep 30, 2015 7.123 7.123 6.931 7.103 923,322 +0.03(+0.43%)
Sep 29, 2015 7.274 7.274 7.027 7.072 992,686 -0.18(-2.51%)
Sep 28, 2015 7.598 7.625 7.128 7.254 1,465,097 -0.41(-5.37%)
Sep 25, 2015 7.652 7.715 7.584 7.666 961,765 +0.01(+0.19%)
Sep 24, 2015 7.647 7.671 7.530 7.652 1,178,953 -0.01(-0.19%)
Sep 23, 2015 7.705 7.720 7.608 7.666 917,832 -0.03(-0.38%)
Sep 22, 2015 7.749 7.807 7.669 7.695 816,789 -0.12(-1.55%)
Sep 21, 2015 7.671 7.831 7.647 7.817 492,767 +0.18(+2.42%)
Sep 18, 2015 7.448 7.695 7.448 7.632 1,317,146 -0.09(-1.13%)
Sep 17, 2015 7.691 7.802 7.632 7.720 536,974 +0.02(+0.32%)
Sep 16, 2015 7.657 7.763 7.647 7.695 363,597 +0.04(+0.51%)
Sep 15, 2015 7.725 7.802 7.623 7.657 541,166 -0.04(-0.57%)
Sep 14, 2015 7.754 7.758 7.652 7.700 331,456 -0.04(-0.56%)
Sep 11, 2015 7.676 7.768 7.676 7.744 462,363 +0.02(+0.31%)
Sep 10, 2015 7.705 7.744 7.623 7.720 424,940 +0.01(+0.13%)
Sep 09, 2015 7.754 7.797 7.637 7.710 1,087,499 +0.02(+0.25%)
Sep 08, 2015 7.729 7.759 7.676 7.691 675,277 +0.05(+0.70%)
Sep 04, 2015 7.768 7.637 7.637 7.637 440,769 -0.17(-2.18%)
Sep 03, 2015 7.890 7.933 7.773 7.807 434,073 -0.07(-0.86%)
Sep 02, 2015 7.958 8.011 7.831 7.875 309,446 -0.00(-0.06%)
Sep 01, 2015 7.919 8.030 7.846 7.880 520,911 -0.20(-2.52%)
Aug 31, 2015 8.055 8.142 7.928 8.084 422,747 -0.02(-0.24%)
Aug 28, 2015 8.108 8.157 8.035 8.103 343,857 -0.02(-0.24%)
Aug 27, 2015 8.011 8.210 7.948 8.123 514,600 +0.20(+2.58%)
Aug 26, 2015 7.967 7.996 7.739 7.919 730,124 +0.10(+1.30%)
Aug 25, 2015 8.079 8.157 7.812 7.817 623,103 -0.17(-2.13%)
Aug 24, 2015 8.069 8.195 6.695 7.987 1,373,093 -0.42(-5.02%)
Aug 21, 2015 8.628 8.642 8.409 8.409 671,938 -0.24(-2.81%)
Aug 20, 2015 8.662 8.739 8.652 8.652 395,559 -0.08(-0.89%)
Aug 19, 2015 8.793 8.832 8.710 8.730 384,324 -0.10(-1.10%)
Aug 18, 2015 8.885 8.890 8.793 8.827 299,113 -0.02(-0.27%)
Aug 17, 2015 8.759 8.909 8.747 8.851 587,743 +0.09(+1.05%)
Aug 14, 2015 8.739 8.778 8.618 8.759 641,088 -0.01(-0.11%)
Aug 13, 2015 8.817 8.856 8.759 8.768 391,844 -0.03(-0.39%)
Aug 12, 2015 8.798 8.836 8.715 8.802 431,982 -0.04(-0.44%)
Aug 11, 2015 8.793 8.866 8.768 8.841 311,640 -0.01(-0.11%)
Aug 10, 2015 8.802 8.870 8.798 8.851 469,625 +0.05(+0.61%)
Aug 07, 2015 8.938 9.001 8.759 8.798 428,615 -0.16(-1.79%)
Aug 06, 2015 9.084 9.089 8.909 8.958 406,480 -0.12(-1.34%)
Aug 05, 2015 9.171 9.220 9.040 9.079 387,524 -0.07(-0.74%)
Aug 04, 2015 9.283 9.283 9.137 9.147 357,873 -0.14(-1.52%)
Aug 03, 2015 9.288 9.346 9.167 9.288 519,347 +0.01(+0.16%)
Jul 31, 2015 9.225 9.351 9.181 9.273 570,613 +0.09(+1.00%)
Jul 30, 2015 9.147 9.293 9.137 9.181 621,878 +0.00(+0.05%)
Jul 29, 2015 9.118 9.186 8.924 9.176 1,103,550 -0.11(-1.15%)
Jul 28, 2015 9.336 9.482 9.118 9.283 1,048,695 +0.19(+2.08%)
Jul 27, 2015 9.074 9.167 9.060 9.094 899,478 -0.07(-0.79%)
Jul 24, 2015 9.404 9.467 9.079 9.167 1,289,088 -0.27(-2.88%)
Jul 23, 2015 9.662 9.690 9.390 9.438 991,885 -0.22(-2.26%)
Jul 22, 2015 9.642 9.725 9.603 9.657 507,887 -0.02(-0.20%)
Jul 21, 2015 9.676 9.691 9.574 9.676 726,445 -0.03(-0.30%)
Jul 20, 2015 9.710 9.764 9.584 9.705 1,094,700 -0.02(-0.25%)
Jul 17, 2015 9.715 9.749 9.696 9.730 1,224,640 -0.03(-0.30%)
Jul 16, 2015 9.744 9.812 9.696 9.759 514,410 +0.01(+0.15%)
Jul 15, 2015 9.817 9.854 9.701 9.744 450,499 -0.06(-0.64%)
Jul 14, 2015 9.778 9.885 9.764 9.807 736,954 +0.03(+0.35%)
Jul 13, 2015 9.739 9.846 9.725 9.773 634,477 +0.07(+0.70%)
Jul 10, 2015 9.662 9.793 9.628 9.705 587,269 +0.07(+0.71%)
Jul 09, 2015 9.710 9.764 9.616 9.637 590,359 -0.04(-0.45%)
Jul 08, 2015 9.642 9.710 9.603 9.681 765,212 -0.00(-0.05%)
Jul 07, 2015 9.613 9.701 9.569 9.686 731,796 +0.08(+0.81%)
Jul 06, 2015 9.468 9.613 9.468 9.608 447,193 +0.06(+0.66%)
Jul 02, 2015 9.492 9.545 9.545 9.545 483,816 +0.05(+0.51%)
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.