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 UNCHANGED
Streaming Delayed 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 (%)
Aug 31, 2020 2.770 2.790 2.680 2.720 260,465 -0.08(-2.86%)
Aug 28, 2020 2.800 2.828 2.790 2.800 118,900 +0.00(+0.00%)
Aug 27, 2020 2.790 2.840 2.790 2.800 246,489 +0.03(+1.08%)
Aug 26, 2020 2.780 2.800 2.750 2.770 183,860 -0.01(-0.36%)
Aug 25, 2020 2.850 2.850 2.765 2.780 177,218 -0.03(-1.07%)
Aug 24, 2020 2.740 2.830 2.700 2.810 185,710 +0.09(+3.31%)
Aug 21, 2020 2.800 2.810 2.720 2.720 203,400 -0.11(-3.89%)
Aug 20, 2020 2.780 2.860 2.760 2.830 205,674 +0.04(+1.43%)
Aug 19, 2020 2.780 2.871 2.750 2.790 196,831 +0.01(+0.36%)
Aug 18, 2020 2.810 2.820 2.730 2.780 206,285 -0.04(-1.42%)
Aug 17, 2020 2.850 2.850 2.770 2.820 147,886 -0.05(-1.74%)
Aug 14, 2020 2.810 2.880 2.790 2.870 156,700 +0.05(+1.77%)
Aug 13, 2020 2.800 2.865 2.790 2.820 149,921 -0.02(-0.70%)
Aug 12, 2020 2.860 2.880 2.800 2.840 192,686 +0.03(+1.07%)
Aug 11, 2020 2.850 2.970 2.805 2.810 335,868 -0.02(-0.71%)
Aug 10, 2020 2.800 2.910 2.787 2.830 312,200 +0.06(+2.17%)
Aug 07, 2020 2.730 2.790 2.650 2.770 245,900 +0.04(+1.47%)
Aug 06, 2020 2.800 2.820 2.720 2.730 203,614 -0.05(-1.80%)
Aug 05, 2020 2.720 2.800 2.700 2.780 202,324 +0.12(+4.51%)
Aug 04, 2020 2.570 2.710 2.570 2.660 264,688 +0.05(+1.92%)
Aug 03, 2020 2.710 2.710 2.580 2.610 464,296 -0.11(-4.04%)
Jul 31, 2020 2.860 2.910 2.720 2.720 430,500 -0.20(-6.85%)
Jul 30, 2020 2.930 2.960 2.850 2.920 328,335 -0.04(-1.35%)
Jul 29, 2020 2.940 3.000 2.910 2.960 372,286 +0.03(+1.02%)
Jul 28, 2020 2.950 3.010 2.930 2.930 208,797 -0.02(-0.68%)
Jul 27, 2020 2.910 2.950 2.890 2.950 185,719 +0.04(+1.37%)
Jul 24, 2020 3.030 3.044 2.910 2.910 239,200 -0.12(-3.96%)
Jul 23, 2020 3.060 3.073 3.015 3.030 162,613 -0.03(-0.98%)
Jul 22, 2020 3.040 3.160 3.020 3.060 207,337 -0.01(-0.33%)
Jul 21, 2020 2.970 3.090 2.970 3.070 174,538 +0.10(+3.37%)
Jul 20, 2020 3.020 3.070 2.960 2.970 257,906 -0.06(-1.98%)
Jul 17, 2020 3.020 3.085 2.990 3.030 148,200 +0.02(+0.66%)
Jul 16, 2020 3.060 3.144 3.010 3.010 180,952 -0.06(-1.95%)
Jul 15, 2020 2.980 3.090 2.960 3.070 366,638 +0.13(+4.42%)
Jul 14, 2020 2.870 2.960 2.845 2.940 207,909 +0.08(+2.80%)
Jul 13, 2020 2.870 2.963 2.855 2.860 372,651 +0.03(+1.06%)
Jul 10, 2020 2.730 2.890 2.730 2.830 502,600 +0.07(+2.54%)
Jul 09, 2020 2.800 2.840 2.725 2.760 313,213 -0.07(-2.47%)
Jul 08, 2020 2.810 2.880 2.790 2.830 361,925 +0.00(+0.00%)
Jul 07, 2020 2.910 2.920 2.820 2.830 244,751 -0.13(-4.39%)
Jul 06, 2020 2.990 2.990 2.865 2.960 347,208 +0.01(+0.34%)
Jul 02, 2020 2.990 2.990 2.930 2.950 391,400 +0.04(+1.37%)
Jul 01, 2020 2.960 2.980 2.840 2.910 326,088 -0.06(-2.02%)
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.