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

C3.ai, Inc. (NY: AI )

24.77 +0.73 (+3.04%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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 (%)
Apr 30, 2019 7.329 7.329 7.194 7.292 313,514 -0.04(-0.51%)
Apr 29, 2019 7.310 7.385 7.301 7.329 257,570 +0.02(+0.25%)
Apr 26, 2019 7.208 7.338 7.208 7.310 253,631 +0.09(+1.29%)
Apr 25, 2019 7.357 7.357 7.180 7.218 450,340 -0.14(-1.89%)
Apr 24, 2019 7.190 7.366 7.180 7.357 255,276 +0.16(+2.19%)
Apr 23, 2019 7.153 7.236 7.143 7.199 441,017 +0.06(+0.78%)
Apr 22, 2019 7.050 7.143 7.013 7.143 431,062 +0.10(+1.45%)
Apr 18, 2019 7.050 7.069 7.023 7.041 185,809 -0.01(-0.13%)
Apr 17, 2019 7.060 7.060 6.990 7.050 282,812 -0.01(-0.13%)
Apr 16, 2019 6.985 7.088 6.985 7.060 318,003 +0.08(+1.20%)
Apr 15, 2019 7.069 7.088 6.948 6.976 514,424 -0.07(-0.92%)
Apr 12, 2019 7.199 7.217 7.013 7.041 664,329 -0.12(-1.69%)
Apr 11, 2019 7.320 7.329 7.140 7.162 709,055 -0.17(-2.28%)
Apr 10, 2019 7.357 7.385 7.301 7.329 327,733 -0.04(-0.50%)
Apr 09, 2019 7.394 7.431 7.348 7.366 284,199 -0.04(-0.50%)
Apr 08, 2019 7.338 7.422 7.329 7.403 385,236 +0.04(+0.50%)
Apr 05, 2019 7.301 7.376 7.301 7.366 266,873 +0.09(+1.28%)
Apr 04, 2019 7.273 7.338 7.264 7.273 322,443 +0.00(+0.00%)
Apr 03, 2019 7.338 7.347 7.236 7.273 536,233 -0.03(-0.38%)
Apr 02, 2019 7.394 7.394 7.292 7.301 552,276 -0.08(-1.13%)
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.