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 (%)
Aug 31, 2018 8.267 8.267 8.267 0 -0.02(-0.29%)
Aug 30, 2018 8.267 8.340 8.267 8.292 308,386 +0.02(+0.20%)
Aug 29, 2018 8.243 8.292 8.227 8.275 324,209 +0.00(+0.00%)
Aug 28, 2018 8.251 8.298 8.202 8.275 514,375 +0.04(+0.49%)
Aug 27, 2018 8.235 8.259 8.202 8.235 355,511 -0.01(-0.10%)
Aug 24, 2018 8.235 8.259 8.178 8.243 272,724 +0.00(+0.00%)
Aug 23, 2018 8.243 8.284 8.235 8.243 329,539 -0.01(-0.10%)
Aug 22, 2018 8.308 8.353 8.251 8.251 245,006 -0.07(-0.88%)
Aug 21, 2018 8.275 8.357 8.275 8.324 444,528 +0.04(+0.49%)
Aug 20, 2018 8.284 8.365 8.251 8.284 598,309 -0.01(-0.10%)
Aug 17, 2018 8.227 8.332 8.227 8.292 308,398 +0.04(+0.49%)
Aug 16, 2018 8.243 8.259 8.186 8.251 452,878 +0.02(+0.30%)
Aug 15, 2018 8.219 8.275 8.153 8.227 482,329 -0.03(-0.39%)
Aug 14, 2018 8.275 8.316 8.251 8.259 414,771 -0.02(-0.20%)
Aug 13, 2018 8.251 8.349 8.235 8.275 339,100 +0.00(+0.00%)
Aug 10, 2018 8.300 8.357 8.251 8.275 419,357 -0.04(-0.49%)
Aug 09, 2018 8.316 8.376 8.308 8.316 289,561 +0.00(+0.00%)
Aug 08, 2018 8.308 8.357 8.227 8.316 431,577 +0.02(+0.20%)
Aug 07, 2018 8.373 8.397 8.275 8.300 352,042 -0.08(-0.97%)
Aug 06, 2018 8.430 8.430 8.348 8.381 348,490 -0.07(-0.77%)
Aug 03, 2018 8.479 8.523 8.422 8.446 364,985 -0.02(-0.19%)
Aug 02, 2018 8.495 8.503 8.422 8.462 354,270 -0.06(-0.67%)
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.