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

C3.ai, Inc. (NY: AI )

20.87 +0.27 (+1.31%)
Official Closing Price Updated: 7:00 PM 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 (%)
Jul 29, 2016 8.011 8.145 7.964 8.098 580,321 +0.10(+1.31%)
Jul 28, 2016 7.912 7.993 7.883 7.993 402,692 +0.09(+1.10%)
Jul 27, 2016 7.784 7.964 7.784 7.906 576,669 +0.07(+0.89%)
Jul 26, 2016 7.773 7.871 7.773 7.836 290,412 +0.04(+0.52%)
Jul 25, 2016 7.819 7.842 7.773 7.796 219,348 -0.04(-0.52%)
Jul 22, 2016 7.819 7.836 7.778 7.836 209,173 +0.02(+0.22%)
Jul 21, 2016 7.807 7.848 7.773 7.819 301,096 +0.01(+0.07%)
Jul 20, 2016 7.819 7.842 7.697 7.813 319,278 +0.03(+0.45%)
Jul 19, 2016 7.709 7.807 7.704 7.778 245,402 +0.03(+0.38%)
Jul 18, 2016 7.703 7.871 7.656 7.749 227,123 +0.04(+0.53%)
Jul 15, 2016 7.720 7.726 7.650 7.709 220,124 +0.02(+0.23%)
Jul 14, 2016 7.679 7.755 7.662 7.691 305,234 +0.01(+0.15%)
Jul 13, 2016 7.732 7.732 7.592 7.679 280,118 -0.02(-0.30%)
Jul 12, 2016 7.703 7.755 7.662 7.703 513,151 +0.08(+0.99%)
Jul 11, 2016 7.540 7.660 7.540 7.627 461,429 +0.13(+1.71%)
Jul 08, 2016 7.534 7.563 7.430 7.499 351,875 +0.07(+0.94%)
Jul 07, 2016 7.418 7.563 7.366 7.430 297,120 -0.02(-0.23%)
Jul 06, 2016 7.371 7.511 7.342 7.447 396,783 +0.04(+0.55%)
Jul 05, 2016 7.441 7.534 7.328 7.406 569,968 -0.11(-1.47%)
Jul 01, 2016 7.557 7.517 7.517 7.517 505,556 -0.05(-0.61%)
Jun 30, 2016 7.499 7.563 7.430 7.563 394,371 +0.09(+1.17%)
Jun 29, 2016 7.482 7.592 7.424 7.476 486,832 +0.04(+0.55%)
Jun 28, 2016 7.377 7.621 7.366 7.435 766,067 +0.07(+0.91%)
Jun 27, 2016 7.435 7.441 7.258 7.368 1,306,010 -0.14(-1.92%)
Jun 24, 2016 7.479 7.701 7.402 7.513 1,022,789 -0.09(-1.24%)
Jun 23, 2016 7.496 7.634 7.496 7.607 455,322 +0.13(+1.78%)
Jun 22, 2016 7.618 7.618 7.474 7.474 362,280 -0.09(-1.24%)
Jun 21, 2016 7.562 7.609 7.452 7.568 357,298 +0.01(+0.07%)
Jun 20, 2016 7.529 7.634 7.494 7.562 466,846 +0.19(+2.55%)
Jun 17, 2016 7.352 7.551 7.324 7.374 607,758 +0.01(+0.08%)
Jun 16, 2016 7.296 7.402 7.236 7.368 321,890 +0.02(+0.30%)
Jun 15, 2016 7.352 7.457 7.319 7.346 256,291 +0.04(+0.61%)
Jun 14, 2016 7.357 7.463 7.247 7.302 441,174 -0.09(-1.20%)
Jun 13, 2016 7.535 7.585 7.335 7.391 374,814 -0.20(-2.63%)
Jun 10, 2016 7.535 7.668 7.513 7.590 368,141 -0.04(-0.58%)
Jun 09, 2016 7.673 7.723 7.507 7.634 612,648 -0.07(-0.93%)
Jun 08, 2016 7.712 7.751 7.673 7.706 418,312 +0.01(+0.07%)
Jun 07, 2016 7.762 7.776 7.657 7.701 489,079 +0.08(+1.09%)
Jun 06, 2016 7.496 7.618 7.490 7.618 440,113 +0.13(+1.70%)
Jun 03, 2016 7.513 7.513 7.407 7.490 388,443 -0.06(-0.81%)
Jun 02, 2016 7.479 7.560 7.402 7.551 469,059 +0.04(+0.59%)
Jun 01, 2016 7.330 7.513 7.313 7.507 522,837 +0.14(+1.88%)
May 31, 2016 7.236 7.385 7.202 7.368 570,491 +0.11(+1.45%)
May 27, 2016 7.136 7.263 7.263 7.263 422,547 +0.16(+2.18%)
May 26, 2016 7.263 7.263 7.108 7.108 326,296 -0.10(-1.38%)
May 25, 2016 7.169 7.274 7.158 7.208 699,289 +0.04(+0.54%)
May 24, 2016 7.086 7.202 7.042 7.169 747,993 +0.22(+3.11%)
May 23, 2016 6.981 7.025 6.936 6.953 300,010 -0.02(-0.32%)
May 20, 2016 6.842 6.981 6.826 6.975 380,861 +0.18(+2.69%)
May 19, 2016 6.820 6.837 6.693 6.792 352,567 -0.05(-0.73%)
May 18, 2016 6.853 6.964 6.798 6.842 293,234 -0.04(-0.56%)
May 17, 2016 6.942 7.047 6.842 6.881 403,158 -0.07(-0.96%)
May 16, 2016 6.875 6.992 6.831 6.947 349,349 +0.09(+1.29%)
May 13, 2016 6.914 6.981 6.820 6.859 351,445 -0.07(-0.96%)
May 12, 2016 7.175 7.202 6.826 6.925 873,927 -0.24(-3.40%)
May 11, 2016 6.920 7.241 6.920 7.169 705,987 +0.22(+3.19%)
May 10, 2016 6.787 6.997 6.643 6.947 984,914 +0.04(+0.64%)
May 09, 2016 6.942 7.003 6.845 6.903 401,670 -0.06(-0.80%)
May 06, 2016 6.820 7.021 6.820 6.958 237,124 +0.12(+1.70%)
May 05, 2016 6.898 7.036 6.842 6.842 408,874 -0.03(-0.48%)
May 04, 2016 6.909 7.003 6.809 6.875 468,823 -0.07(-0.96%)
May 03, 2016 7.064 7.086 6.853 6.942 454,598 -0.17(-2.34%)
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.