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

C3.ai, Inc. (NY: AI )

20.72 -0.15 (-0.72%)
Official Closing Price Updated: 7:00 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 (%)
Jul 31, 2019 6.457 6.477 6.256 6.323 479,075 -0.12(-1.79%)
Jul 30, 2019 6.400 6.453 6.391 6.438 268,016 +0.02(+0.30%)
Jul 29, 2019 6.333 6.448 6.333 6.419 244,448 +0.07(+1.06%)
Jul 26, 2019 6.323 6.390 6.323 6.352 221,762 +0.04(+0.61%)
Jul 25, 2019 6.419 6.457 6.275 6.313 359,964 -0.08(-1.20%)
Jul 24, 2019 6.419 6.472 6.337 6.390 396,337 -0.05(-0.75%)
Jul 23, 2019 6.352 6.457 6.352 6.438 540,006 +0.06(+0.90%)
Jul 22, 2019 6.333 6.390 6.265 6.381 371,268 +0.12(+2.00%)
Jul 19, 2019 6.304 6.371 6.256 6.256 423,544 -0.05(-0.76%)
Jul 18, 2019 6.361 6.400 6.294 6.304 532,852 -0.07(-1.06%)
Jul 17, 2019 6.409 6.419 6.304 6.371 409,349 -0.03(-0.45%)
Jul 16, 2019 6.323 6.443 6.323 6.400 688,881 +0.08(+1.22%)
Jul 15, 2019 6.236 6.352 6.203 6.323 627,357 +0.10(+1.54%)
Jul 12, 2019 6.217 6.275 6.217 6.227 331,655 +0.02(+0.31%)
Jul 11, 2019 6.140 6.285 6.140 6.208 468,670 +0.10(+1.57%)
Jul 10, 2019 6.054 6.121 5.996 6.112 576,029 +0.06(+0.95%)
Jul 09, 2019 6.035 6.073 5.958 6.054 770,204 -0.03(-0.47%)
Jul 08, 2019 6.150 6.203 6.015 6.083 742,810 -0.11(-1.71%)
Jul 05, 2019 6.179 6.227 6.116 6.188 392,741 +0.01(+0.16%)
Jul 03, 2019 6.246 6.256 6.131 6.179 509,398 -0.09(-1.46%)
Jul 02, 2019 6.335 6.363 6.177 6.270 1,000,491 -0.07(-1.17%)
Jul 01, 2019 6.465 6.493 6.326 6.344 682,280 -0.05(-0.73%)
Jun 28, 2019 6.289 6.433 6.289 6.391 1,568,080 +0.11(+1.78%)
Jun 27, 2019 6.196 6.325 6.177 6.279 556,846 +0.08(+1.35%)
Jun 26, 2019 6.038 6.256 6.038 6.196 940,394 +0.16(+2.62%)
Jun 25, 2019 6.205 6.214 5.908 6.038 1,197,765 -0.32(-4.97%)
Jun 24, 2019 6.567 6.567 6.326 6.354 670,734 -0.12(-1.87%)
Jun 21, 2019 6.484 6.544 6.431 6.474 873,500 -0.04(-0.57%)
Jun 20, 2019 6.577 6.577 6.465 6.512 442,025 +0.03(+0.43%)
Jun 19, 2019 6.502 6.502 6.419 6.484 299,798 +0.02(+0.29%)
Jun 18, 2019 6.465 6.526 6.354 6.465 531,206 +0.03(+0.43%)
Jun 17, 2019 6.465 6.567 6.428 6.437 401,362 +0.01(+0.14%)
Jun 14, 2019 6.493 6.493 6.428 6.428 280,222 -0.05(-0.72%)
Jun 13, 2019 6.409 6.493 6.400 6.474 300,249 +0.09(+1.46%)
Jun 12, 2019 6.400 6.428 6.368 6.382 230,678 -0.02(-0.29%)
Jun 11, 2019 6.419 6.465 6.358 6.400 281,359 -0.01(-0.14%)
Jun 10, 2019 6.298 6.437 6.279 6.409 312,616 +0.12(+1.92%)
Jun 07, 2019 6.270 6.307 6.187 6.289 472,275 +0.02(+0.30%)
Jun 06, 2019 6.372 6.437 6.252 6.270 380,493 -0.12(-1.89%)
Jun 05, 2019 6.400 6.447 6.358 6.391 317,784 -0.02(-0.29%)
Jun 04, 2019 6.335 6.409 6.289 6.409 311,198 +0.13(+2.07%)
Jun 03, 2019 6.214 6.335 6.177 6.279 380,727 +0.07(+1.05%)
May 31, 2019 6.298 6.335 6.173 6.214 429,968 -0.15(-2.34%)
May 30, 2019 6.428 6.456 6.326 6.363 406,760 -0.05(-0.72%)
May 29, 2019 6.502 6.512 6.363 6.409 501,314 -0.10(-1.57%)
May 28, 2019 6.605 6.642 6.502 6.512 316,310 -0.08(-1.27%)
May 24, 2019 6.577 6.605 6.502 6.595 263,212 +0.05(+0.71%)
May 23, 2019 6.577 6.605 6.507 6.549 309,307 -0.07(-0.98%)
May 22, 2019 6.688 6.730 6.567 6.614 374,227 -0.08(-1.25%)
May 21, 2019 6.725 6.790 6.695 6.697 290,958 -0.01(-0.14%)
May 20, 2019 6.846 6.846 6.688 6.707 472,171 -0.14(-2.04%)
May 17, 2019 7.004 7.004 6.818 6.846 649,042 -0.20(-2.77%)
May 16, 2019 7.060 7.097 7.013 7.041 200,477 -0.03(-0.39%)
May 15, 2019 7.032 7.097 6.971 7.069 209,964 +0.00(+0.00%)
May 14, 2019 7.013 7.106 6.985 7.069 193,644 +0.08(+1.20%)
May 13, 2019 7.032 7.069 6.967 6.985 312,613 -0.10(-1.44%)
May 10, 2019 7.050 7.097 6.985 7.088 312,948 +0.04(+0.53%)
May 09, 2019 7.078 7.078 6.967 7.050 403,641 -0.03(-0.39%)
May 08, 2019 7.069 7.134 7.060 7.078 270,596 -0.03(-0.39%)
May 07, 2019 7.153 7.208 7.069 7.106 355,202 -0.07(-0.91%)
May 06, 2019 7.088 7.236 7.088 7.171 442,727 +0.02(+0.26%)
May 03, 2019 7.050 7.180 7.050 7.153 451,068 +0.09(+1.32%)
May 02, 2019 7.199 7.255 7.060 7.060 886,477 -0.30(-4.04%)
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.