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 (%)
Dec 30, 2016 9.354 9.354 9.354 0 -0.14(-1.46%)
Dec 29, 2016 9.354 9.581 9.341 9.493 480,079 +0.15(+1.62%)
Dec 28, 2016 9.512 9.543 9.284 9.341 685,757 -0.18(-1.89%)
Dec 27, 2016 9.509 9.527 9.436 9.521 1,040,572 +0.04(+0.38%)
Dec 23, 2016 9.485 9.485 9.485 0 -0.01(-0.06%)
Dec 22, 2016 9.485 9.630 9.394 9.491 706,815 +0.00(+0.00%)
Dec 21, 2016 9.473 9.533 9.333 9.491 736,608 -0.05(-0.57%)
Dec 20, 2016 9.479 9.597 9.291 9.545 900,545 -0.05(-0.57%)
Dec 19, 2016 9.394 9.648 9.321 9.600 1,094,106 +0.35(+3.80%)
Dec 16, 2016 9.170 9.443 9.151 9.248 1,675,547 +0.14(+1.53%)
Dec 15, 2016 9.648 9.742 9.091 9.109 1,566,031 -0.58(-5.94%)
Dec 14, 2016 9.836 10.000 9.679 9.685 634,962 -0.16(-1.60%)
Dec 13, 2016 10.18 10.21 9.818 9.842 580,734 -0.31(-3.04%)
Dec 12, 2016 10.35 10.35 10.07 10.15 610,289 -0.20(-1.93%)
Dec 09, 2016 10.36 10.38 10.26 10.35 675,022 +0.05(+0.47%)
Dec 08, 2016 10.17 10.37 10.07 10.30 760,451 +0.14(+1.37%)
Dec 07, 2016 10.07 10.24 9.994 10.16 724,929 +0.11(+1.09%)
Dec 06, 2016 10.09 10.11 9.951 10.05 547,400 +0.02(+0.18%)
Dec 05, 2016 9.824 10.05 9.812 10.04 566,712 +0.27(+2.73%)
Dec 02, 2016 9.824 9.873 9.739 9.770 346,168 -0.05(-0.56%)
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.