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

C3.ai, Inc. (NY: AI )

20.66 -0.21 (-1.03%)
Streaming Delayed Price Updated: 3:38 PM EDT, Apr 19, 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 (%)
Feb 29, 2016 6.281 6.429 6.244 6.398 374,157 +0.11(+1.68%)
Feb 26, 2016 6.107 6.344 6.097 6.292 334,842 +0.26(+4.29%)
Feb 25, 2016 5.964 6.075 5.864 6.033 575,422 +0.05(+0.88%)
Feb 24, 2016 6.075 6.081 5.727 5.980 955,663 -0.26(-4.23%)
Feb 23, 2016 6.255 6.308 6.207 6.244 365,568 -0.03(-0.42%)
Feb 22, 2016 6.234 6.302 6.186 6.271 365,920 +0.12(+1.89%)
Feb 19, 2016 6.186 6.202 6.054 6.155 332,597 -0.09(-1.44%)
Feb 18, 2016 6.308 6.321 6.176 6.244 285,029 -0.03(-0.51%)
Feb 17, 2016 6.086 6.334 6.086 6.276 442,600 +0.25(+4.12%)
Feb 16, 2016 5.838 6.046 5.811 6.028 607,447 +0.26(+4.49%)
Feb 12, 2016 5.753 5.769 5.769 5.769 597,014 +0.14(+2.44%)
Feb 11, 2016 5.753 5.785 5.584 5.632 564,943 -0.23(-3.88%)
Feb 10, 2016 5.859 5.959 5.706 5.859 438,443 +0.07(+1.28%)
Feb 09, 2016 5.917 5.933 5.695 5.785 666,833 -0.21(-3.52%)
Feb 08, 2016 6.176 6.176 5.933 5.996 498,029 -0.25(-4.06%)
Feb 05, 2016 6.398 6.487 6.244 6.250 515,718 -0.17(-2.63%)
Feb 04, 2016 6.382 6.503 6.276 6.419 870,011 +0.15(+2.45%)
Feb 03, 2016 5.774 6.276 5.774 6.266 1,226,322 +0.55(+9.71%)
Feb 02, 2016 5.843 5.859 5.637 5.711 431,597 -0.17(-2.96%)
Feb 01, 2016 5.806 5.954 5.727 5.885 398,233 +0.02(+0.36%)
Jan 29, 2016 5.785 5.964 5.732 5.864 447,372 +0.13(+2.30%)
Jan 28, 2016 5.748 5.869 5.626 5.732 300,706 +0.02(+0.37%)
Jan 27, 2016 5.721 5.854 5.653 5.711 318,677 -0.02(-0.28%)
Jan 26, 2016 5.547 5.758 5.473 5.727 472,031 +0.21(+3.83%)
Jan 25, 2016 5.579 5.690 5.510 5.515 535,206 -0.10(-1.69%)
Jan 22, 2016 5.515 5.743 5.463 5.611 413,991 +0.20(+3.61%)
Jan 21, 2016 5.415 5.595 5.304 5.415 539,328 +0.01(+0.20%)
Jan 20, 2016 5.357 5.478 4.977 5.404 900,043 -0.07(-1.25%)
Jan 19, 2016 5.706 5.706 5.410 5.473 701,580 -0.21(-3.72%)
Jan 15, 2016 5.780 5.684 5.684 5.684 954,579 -0.25(-4.27%)
Jan 14, 2016 6.186 6.213 5.917 5.938 1,137,565 -0.23(-3.68%)
Jan 13, 2016 6.456 6.514 6.033 6.165 1,273,194 -0.29(-4.50%)
Jan 12, 2016 6.604 6.635 6.366 6.456 555,062 -0.09(-1.37%)
Jan 11, 2016 6.662 6.694 6.519 6.546 623,109 -0.09(-1.35%)
Jan 08, 2016 6.884 6.894 6.630 6.635 551,912 -0.18(-2.64%)
Jan 07, 2016 6.989 7.053 6.815 6.815 578,274 -0.26(-3.73%)
Jan 06, 2016 7.010 7.121 7.010 7.079 478,771 -0.05(-0.67%)
Jan 05, 2016 7.026 7.148 6.952 7.127 482,356 +0.13(+1.89%)
Jan 04, 2016 6.857 7.016 6.807 6.995 612,181 +0.01(+0.08%)
Dec 31, 2015 7.016 6.989 6.989 6.989 569,188 -0.06(-0.82%)
Dec 30, 2015 7.222 7.280 7.047 7.047 592,656 -0.20(-2.77%)
Dec 29, 2015 7.333 7.433 7.169 7.248 624,758 -0.08(-1.12%)
Dec 28, 2015 7.416 7.456 7.224 7.330 963,210 -0.07(-0.89%)
Dec 24, 2015 7.340 7.396 7.396 7.396 341,229 +0.06(+0.83%)
Dec 23, 2015 7.335 7.396 7.274 7.335 798,060 +0.04(+0.48%)
Dec 22, 2015 7.173 7.306 7.128 7.300 551,696 +0.16(+2.27%)
Dec 21, 2015 7.345 7.401 7.103 7.138 647,049 -0.19(-2.62%)
Dec 18, 2015 7.093 7.497 7.093 7.330 4,908,953 +0.27(+3.79%)
Dec 17, 2015 6.830 7.062 6.830 7.062 1,009,008 +0.26(+3.79%)
Dec 16, 2015 6.420 6.835 6.420 6.804 836,729 +0.38(+5.98%)
Dec 15, 2015 6.122 6.435 6.122 6.420 714,638 +0.30(+4.96%)
Dec 14, 2015 6.385 6.445 6.102 6.117 854,967 -0.27(-4.20%)
Dec 11, 2015 6.511 6.552 6.351 6.385 441,286 -0.24(-3.59%)
Dec 10, 2015 6.496 6.678 6.496 6.622 407,005 +0.07(+1.08%)
Dec 09, 2015 6.562 6.698 6.509 6.552 496,759 -0.02(-0.23%)
Dec 08, 2015 6.632 6.663 6.541 6.567 526,097 -0.11(-1.67%)
Dec 07, 2015 6.799 6.870 6.621 6.678 707,115 -0.16(-2.29%)
Dec 04, 2015 6.804 6.885 6.794 6.835 517,864 +0.03(+0.45%)
Dec 03, 2015 6.885 6.951 6.784 6.804 547,829 -0.07(-1.03%)
Dec 02, 2015 6.981 7.027 6.827 6.875 581,625 -0.15(-2.09%)
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.