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

C3.ai, Inc. (NY: AI )

22.83 +0.67 (+3.02%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2020 2.950 2.990 2.885 2.970 249,630 -0.01(-0.34%)
Jun 29, 2020 2.900 2.980 2.830 2.980 453,393 +0.13(+4.56%)
Jun 26, 2020 2.840 2.870 2.780 2.850 990,800 -0.05(-1.72%)
Jun 25, 2020 2.790 2.931 2.790 2.900 348,698 +0.08(+2.84%)
Jun 24, 2020 2.850 2.855 2.690 2.820 411,265 -0.03(-1.05%)
Jun 23, 2020 2.920 2.920 2.845 2.850 334,773 +0.00(+0.00%)
Jun 22, 2020 2.820 2.878 2.770 2.850 577,849 +0.03(+1.06%)
Jun 19, 2020 2.950 2.970 2.820 2.820 1,639,100 -0.11(-3.75%)
Jun 18, 2020 2.920 3.000 2.850 2.930 521,309 -0.02(-0.68%)
Jun 17, 2020 3.070 3.070 2.940 2.950 265,611 -0.10(-3.28%)
Jun 16, 2020 3.210 3.230 2.950 3.050 378,909 +0.01(+0.33%)
Jun 15, 2020 2.830 3.110 2.810 3.040 337,975 +0.05(+1.67%)
Jun 12, 2020 3.030 3.030 2.820 2.990 452,300 +0.17(+6.03%)
Jun 11, 2020 2.930 3.045 2.800 2.820 600,276 -0.37(-11.60%)
Jun 10, 2020 3.400 3.455 3.050 3.190 551,515 -0.25(-7.27%)
Jun 09, 2020 3.460 3.590 3.310 3.440 844,331 -0.18(-4.97%)
Jun 08, 2020 3.420 3.660 3.220 3.620 1,458,799 +0.40(+12.42%)
Jun 05, 2020 3.200 3.393 2.989 3.220 1,691,000 +0.39(+13.78%)
Jun 04, 2020 2.500 3.140 2.500 2.830 942,100 +0.28(+10.98%)
Jun 03, 2020 2.520 2.660 2.500 2.550 718,159 +0.10(+4.08%)
Jun 02, 2020 2.530 2.550 2.450 2.450 272,885 -0.05(-2.00%)
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.