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

C3.ai, Inc. (NY: AI )

20.70 -0.17 (-0.81%)
Streaming Delayed Price Updated: 3:08 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 (%)
Jun 29, 2018 8.476 8.365 8.381 661,312 -0.09(-1.06%)
Jun 28, 2018 8.373 8.499 8.300 8.471 1,257,148 +0.11(+1.31%)
Jun 27, 2018 8.588 8.596 8.325 8.361 1,061,440 -0.23(-2.65%)
Jun 26, 2018 8.627 8.627 8.471 8.588 815,854 +0.04(+0.46%)
Jun 25, 2018 8.580 8.604 8.463 8.549 936,743 -0.03(-0.37%)
Jun 22, 2018 8.612 8.612 8.447 8.580 1,496,157 -0.01(-0.09%)
Jun 21, 2018 8.533 8.604 8.482 8.588 768,619 +0.05(+0.64%)
Jun 20, 2018 8.424 8.553 8.329 8.533 838,312 +0.13(+1.59%)
Jun 19, 2018 8.424 8.345 8.400 1,180,840 +0.05(+0.66%)
Jun 18, 2018 8.447 8.533 8.337 8.345 1,968,331 -0.20(-2.39%)
Jun 15, 2018 8.753 8.878 8.549 2,991,079 -0.33(-3.71%)
Jun 14, 2018 8.863 8.980 8.839 8.878 889,394 +0.03(+0.35%)
Jun 13, 2018 8.784 8.863 8.737 8.847 914,194 +0.09(+0.98%)
Jun 12, 2018 8.761 8.831 8.729 8.761 700,900 +0.01(+0.09%)
Jun 11, 2018 8.808 8.808 8.651 8.753 1,300,630 -0.05(-0.62%)
Jun 08, 2018 8.996 9.043 8.800 8.808 1,200,777 -0.21(-2.35%)
Jun 07, 2018 9.027 9.145 9.004 9.020 888,027 -0.01(-0.09%)
Jun 06, 2018 9.047 8.910 9.027 733,522 +0.01(+0.09%)
Jun 05, 2018 9.216 9.216 8.988 9.020 823,504 -0.21(-2.29%)
Jun 04, 2018 9.059 9.247 9.059 9.231 1,197,077 +0.17(+1.90%)
Jun 01, 2018 9.020 9.059 8.949 9.059 541,138 +0.09(+0.96%)
May 31, 2018 9.035 9.051 8.949 8.973 623,194 -0.05(-0.61%)
May 30, 2018 8.878 9.043 8.851 9.027 766,982 +0.19(+2.13%)
May 29, 2018 8.792 8.902 8.769 8.839 621,089 +0.02(+0.18%)
May 25, 2018 8.824 8.824 8.824 0 -0.01(-0.09%)
May 24, 2018 8.863 8.894 8.800 8.831 444,297 -0.03(-0.35%)
May 23, 2018 8.831 8.882 8.792 8.863 365,447 +0.02(+0.18%)
May 22, 2018 8.824 8.894 8.800 8.847 559,933 +0.02(+0.18%)
May 21, 2018 8.722 8.831 8.667 8.831 671,793 +0.13(+1.44%)
May 18, 2018 8.604 8.714 8.537 8.706 740,688 +0.13(+1.46%)
May 17, 2018 8.588 8.659 8.545 8.580 696,058 +0.00(+0.00%)
May 16, 2018 8.580 8.651 8.565 8.580 627,995 -0.02(-0.27%)
May 15, 2018 8.565 8.651 8.557 8.604 619,620 +0.02(+0.27%)
May 14, 2018 8.612 8.635 8.549 8.580 505,953 -0.01(-0.09%)
May 11, 2018 8.612 8.671 8.580 8.588 636,804 -0.03(-0.36%)
May 10, 2018 8.557 8.682 8.557 8.620 1,026,010 +0.07(+0.83%)
May 09, 2018 8.690 8.706 8.549 8.549 1,136,766 -0.15(-1.71%)
May 08, 2018 8.824 8.886 8.675 8.698 1,049,834 -0.14(-1.60%)
May 07, 2018 8.808 8.969 8.796 8.839 996,873 +0.00(+0.00%)
May 04, 2018 8.682 8.871 8.682 8.839 1,141,829 +0.03(+0.36%)
May 03, 2018 8.839 8.886 8.627 8.808 1,320,267 -0.04(-0.44%)
May 02, 2018 8.878 8.931 8.792 8.847 580,074 -0.02(-0.27%)
May 01, 2018 8.965 8.980 8.753 8.871 679,086 -0.10(-1.14%)
Apr 30, 2018 9.020 9.035 8.965 8.973 742,285 -0.03(-0.35%)
Apr 27, 2018 8.894 9.043 8.894 9.004 768,827 +0.11(+1.23%)
Apr 26, 2018 8.745 8.933 8.729 8.894 779,227 +0.15(+1.70%)
Apr 25, 2018 8.745 8.757 8.686 8.745 437,496 -0.01(-0.09%)
Apr 24, 2018 8.722 8.773 8.663 8.753 572,742 +0.02(+0.27%)
Apr 23, 2018 8.753 8.846 8.682 8.729 551,972 -0.02(-0.27%)
Apr 20, 2018 8.769 8.808 8.729 8.753 634,280 -0.02(-0.18%)
Apr 19, 2018 8.839 8.855 8.737 8.769 365,508 -0.07(-0.80%)
Apr 18, 2018 8.847 8.925 8.816 8.839 368,991 -0.01(-0.09%)
Apr 17, 2018 8.784 8.871 8.769 8.847 432,525 +0.08(+0.89%)
Apr 16, 2018 8.761 8.784 8.714 8.769 393,326 +0.02(+0.27%)
Apr 13, 2018 8.831 8.831 8.737 8.745 659,557 -0.05(-0.54%)
Apr 12, 2018 8.902 8.914 8.737 8.792 615,616 -0.07(-0.80%)
Apr 11, 2018 8.824 8.898 8.788 8.863 701,407 +0.01(+0.09%)
Apr 10, 2018 8.902 8.946 8.847 8.855 703,737 -0.01(-0.09%)
Apr 09, 2018 8.941 8.965 8.863 8.863 533,779 -0.04(-0.44%)
Apr 06, 2018 8.855 9.020 8.855 8.902 820,990 +0.02(+0.18%)
Apr 05, 2018 8.808 8.886 8.788 8.886 516,049 +0.09(+1.07%)
Apr 04, 2018 8.588 8.831 8.580 8.792 594,796 +0.07(+0.81%)
Apr 03, 2018 8.643 8.725 8.557 8.722 457,372 +0.15(+1.74%)
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.