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

C3.ai, Inc. (NY: AI )

24.04 +0.89 (+3.84%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Oct 31, 2017 8.325 8.325 8.172 8.197 615,307 -0.07(-0.86%)
Oct 30, 2017 8.297 8.390 8.247 8.268 546,888 -0.03(-0.34%)
Oct 27, 2017 8.075 8.382 8.061 8.297 1,031,739 +0.08(+0.96%)
Oct 26, 2017 8.454 8.461 8.218 8.218 1,180,508 -0.24(-2.79%)
Oct 25, 2017 9.040 9.040 8.147 8.454 2,911,552 -0.60(-6.63%)
Oct 24, 2017 9.054 9.119 9.044 9.054 489,148 +0.01(+0.08%)
Oct 23, 2017 9.126 9.140 9.040 9.047 359,497 -0.07(-0.78%)
Oct 20, 2017 9.119 9.140 9.083 9.119 430,760 +0.04(+0.39%)
Oct 19, 2017 9.061 9.090 9.026 9.083 345,993 -0.01(-0.08%)
Oct 18, 2017 9.090 9.146 9.090 9.090 383,213 +0.01(+0.16%)
Oct 17, 2017 9.083 9.111 9.047 9.076 412,346 -0.01(-0.08%)
Oct 16, 2017 9.004 9.161 9.004 9.083 763,066 +0.01(+0.16%)
Oct 13, 2017 9.047 9.111 9.011 9.069 273,702 +0.02(+0.24%)
Oct 12, 2017 9.083 9.097 9.011 9.047 536,102 -0.03(-0.32%)
Oct 11, 2017 9.054 9.076 8.997 9.076 649,519 +0.05(+0.55%)
Oct 10, 2017 9.133 9.133 9.015 9.026 506,430 -0.09(-0.94%)
Oct 09, 2017 9.076 9.133 9.052 9.111 528,339 +0.03(+0.31%)
Oct 06, 2017 9.133 9.133 9.022 9.083 502,631 -0.04(-0.47%)
Oct 05, 2017 9.119 9.197 9.104 9.126 587,348 +0.01(+0.08%)
Oct 04, 2017 9.140 9.176 9.069 9.119 461,970 -0.02(-0.23%)
Oct 03, 2017 9.147 9.183 9.104 9.140 519,039 +0.01(+0.08%)
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.