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

C3.ai, Inc. (NY: AI )

23.27 -0.06 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Mar 29, 2019 7.950 7.985 7.870 7.960 534,000 +0.02(+0.25%)
Mar 28, 2019 7.900 7.985 7.846 7.940 504,478 -0.34(-4.11%)
Mar 27, 2019 8.300 8.320 8.210 8.280 805,369 +0.00(+0.00%)
Mar 26, 2019 8.230 8.300 8.200 8.280 494,441 +0.09(+1.10%)
Mar 25, 2019 8.270 8.315 8.130 8.190 597,505 -0.06(-0.73%)
Mar 22, 2019 8.220 8.300 8.160 8.250 719,500 +0.01(+0.12%)
Mar 21, 2019 8.190 8.330 8.110 8.240 406,997 +0.05(+0.61%)
Mar 20, 2019 8.410 8.410 8.120 8.190 1,023,473 -0.22(-2.62%)
Mar 19, 2019 8.390 8.480 8.340 8.410 800,216 +0.03(+0.36%)
Mar 18, 2019 8.190 8.380 8.190 8.380 487,909 +0.15(+1.82%)
Mar 15, 2019 8.260 8.310 8.215 8.230 1,659,900 -0.02(-0.24%)
Mar 14, 2019 8.240 8.320 8.226 8.250 396,482 +0.00(+0.00%)
Mar 13, 2019 8.120 8.320 8.120 8.250 438,654 +0.14(+1.73%)
Mar 12, 2019 8.100 8.230 8.080 8.110 478,945 +0.01(+0.12%)
Mar 11, 2019 8.030 8.160 8.030 8.100 358,827 +0.07(+0.87%)
Mar 08, 2019 7.980 8.090 7.950 8.030 407,000 +0.00(+0.00%)
Mar 07, 2019 8.160 8.195 8.020 8.030 434,530 -0.13(-1.59%)
Mar 06, 2019 8.240 8.270 8.150 8.160 482,959 -0.09(-1.09%)
Mar 05, 2019 8.310 8.330 8.210 8.250 551,548 -0.08(-0.96%)
Mar 04, 2019 8.270 8.370 8.255 8.330 897,096 +0.10(+1.22%)
Mar 01, 2019 8.350 8.370 8.230 8.230 864,200 -0.06(-0.72%)
Feb 28, 2019 8.360 8.380 8.280 8.290 625,097 -0.05(-0.60%)
Feb 27, 2019 8.250 8.380 8.225 8.340 1,173,101 +0.11(+1.34%)
Feb 26, 2019 8.160 8.290 8.160 8.230 799,504 +0.05(+0.61%)
Feb 25, 2019 8.260 8.325 8.130 8.180 859,106 -0.05(-0.61%)
Feb 22, 2019 8.200 8.290 8.200 8.230 606,800 +0.03(+0.37%)
Feb 21, 2019 8.110 8.270 8.100 8.200 1,066,424 +0.10(+1.23%)
Feb 20, 2019 8.300 8.340 8.040 8.100 4,295,749 -0.60(-6.90%)
Feb 19, 2019 8.700 8.760 8.320 8.700 821,927 -0.14(-1.58%)
Feb 15, 2019 8.850 8.910 8.800 8.840 435,700 +0.02(+0.23%)
Feb 14, 2019 8.820 8.870 8.650 8.820 283,688 -0.03(-0.34%)
Feb 13, 2019 8.830 8.880 8.800 8.850 248,714 +0.02(+0.23%)
Feb 12, 2019 8.820 8.855 8.780 8.830 311,816 +0.02(+0.23%)
Feb 11, 2019 8.700 8.850 8.645 8.810 323,682 +0.13(+1.50%)
Feb 08, 2019 8.710 8.720 8.620 8.680 337,400 -0.02(-0.23%)
Feb 07, 2019 8.780 8.780 8.610 8.700 445,457 -0.08(-0.91%)
Feb 06, 2019 8.730 8.800 8.630 8.780 350,208 +0.06(+0.69%)
Feb 05, 2019 8.760 8.760 8.650 8.720 287,751 -0.01(-0.11%)
Feb 04, 2019 8.740 8.820 8.680 8.730 348,281 +0.00(+0.00%)
Feb 01, 2019 8.650 8.770 8.560 8.730 413,000 +0.11(+1.28%)
Jan 31, 2019 8.660 8.680 8.490 8.620 349,548 -0.03(-0.35%)
Jan 30, 2019 8.570 8.690 8.528 8.650 264,462 +0.11(+1.29%)
Jan 29, 2019 8.500 8.595 8.460 8.540 226,609 +0.09(+1.07%)
Jan 28, 2019 8.300 8.480 8.300 8.450 227,189 +0.11(+1.32%)
Jan 25, 2019 8.220 8.370 8.200 8.340 330,500 +0.18(+2.21%)
Jan 24, 2019 8.150 8.200 8.055 8.160 197,326 +0.01(+0.12%)
Jan 23, 2019 8.120 8.170 8.060 8.150 179,911 +0.08(+0.99%)
Jan 22, 2019 8.130 8.145 8.000 8.070 350,463 -0.08(-0.98%)
Jan 18, 2019 8.100 8.250 8.020 8.150 296,800 +0.07(+0.87%)
Jan 17, 2019 8.110 8.120 7.960 8.080 298,208 -0.07(-0.86%)
Jan 16, 2019 8.070 8.155 8.050 8.150 392,578 +0.11(+1.37%)
Jan 15, 2019 8.020 8.070 7.940 8.040 174,571 +0.03(+0.37%)
Jan 14, 2019 7.910 8.050 7.910 8.010 199,899 +0.05(+0.63%)
Jan 11, 2019 7.900 7.985 7.835 7.960 251,200 +0.04(+0.51%)
Jan 10, 2019 8.060 8.060 7.900 7.920 300,076 -0.15(-1.86%)
Jan 09, 2019 8.000 8.070 7.910 8.070 434,658 +0.07(+0.88%)
Jan 08, 2019 8.000 8.070 7.880 8.000 462,543 +0.08(+1.01%)
Jan 07, 2019 7.610 7.950 7.610 7.920 486,172 +0.31(+4.07%)
Jan 04, 2019 7.350 7.650 7.350 7.610 509,300 +0.30(+4.10%)
Jan 03, 2019 7.280 7.380 7.270 7.310 497,516 +0.00(+0.00%)
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.