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 (%)
May 31, 2017 9.494 9.507 9.369 9.468 403,141 -0.02(-0.21%)
May 30, 2017 9.494 9.547 9.465 9.488 307,084 -0.01(-0.07%)
May 26, 2017 9.633 9.662 9.422 9.494 811,641 -0.14(-1.44%)
May 25, 2017 9.567 9.732 9.567 9.633 549,215 +0.09(+0.90%)
May 24, 2017 9.527 9.613 9.507 9.547 500,743 +0.03(+0.35%)
May 23, 2017 9.455 9.527 9.395 9.514 464,733 +0.06(+0.63%)
May 22, 2017 9.409 9.474 9.362 9.455 388,161 +0.09(+0.91%)
May 19, 2017 9.296 9.386 9.277 9.369 413,391 +0.07(+0.78%)
May 18, 2017 9.231 9.356 9.231 9.296 331,446 +0.03(+0.36%)
May 17, 2017 9.310 9.329 9.217 9.264 476,754 -0.05(-0.57%)
May 16, 2017 9.343 9.363 9.316 9.316 306,066 -0.01(-0.14%)
May 15, 2017 9.362 9.409 9.313 9.329 359,286 +0.00(+0.00%)
May 12, 2017 9.349 9.369 9.296 9.329 325,061 -0.05(-0.49%)
May 11, 2017 9.382 9.420 9.270 9.376 337,535 -0.01(-0.07%)
May 10, 2017 9.316 9.442 9.296 9.382 500,416 +0.04(+0.42%)
May 09, 2017 9.468 9.488 9.277 9.343 529,668 -0.12(-1.25%)
May 08, 2017 9.474 9.534 9.395 9.461 434,983 +0.03(+0.35%)
May 05, 2017 9.310 9.455 9.267 9.428 373,154 +0.15(+1.63%)
May 04, 2017 9.402 9.415 9.198 9.277 679,259 -0.09(-0.92%)
May 03, 2017 9.554 9.554 9.356 9.362 504,128 -0.19(-2.00%)
May 02, 2017 9.679 9.692 9.478 9.554 632,329 -0.10(-1.02%)
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.