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

C3.ai, Inc. (NY: AI )

24.76 -0.01 (-0.04%)
Official Closing Price Updated: 4:10 PM EDT, May 7, 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 (%)
Jan 31, 2018 8.088 8.148 7.767 7.849 1,280,273 -0.20(-2.51%)
Jan 30, 2018 8.073 8.103 8.021 8.051 566,108 -0.05(-0.65%)
Jan 29, 2018 8.350 8.350 8.036 8.103 1,019,660 -0.25(-2.95%)
Jan 26, 2018 8.470 8.492 8.313 8.350 774,073 -0.13(-1.50%)
Jan 25, 2018 8.671 8.686 8.440 8.477 1,124,510 -0.22(-2.58%)
Jan 24, 2018 8.769 8.784 8.679 8.701 519,907 -0.01(-0.17%)
Jan 23, 2018 8.746 8.791 8.701 8.716 616,066 -0.05(-0.60%)
Jan 22, 2018 8.784 8.806 8.739 8.769 466,811 -0.03(-0.34%)
Jan 19, 2018 8.776 8.799 8.701 8.799 445,736 +0.04(+0.43%)
Jan 18, 2018 8.828 8.836 8.679 8.761 600,335 -0.10(-1.18%)
Jan 17, 2018 8.851 8.888 8.769 8.866 489,138 +0.01(+0.17%)
Jan 16, 2018 8.926 8.962 8.806 8.851 613,653 -0.05(-0.59%)
Jan 12, 2018 8.903 8.903 8.903 0 +0.08(+0.93%)
Jan 11, 2018 8.709 8.836 8.701 8.821 759,685 +0.10(+1.11%)
Jan 10, 2018 8.724 655,872 -0.10(-1.10%)
Jan 09, 2018 8.866 8.881 8.799 8.821 465,500 +0.00(+0.00%)
Jan 08, 2018 8.776 8.851 8.716 8.821 747,114 +0.04(+0.43%)
Jan 05, 2018 8.784 8.791 8.694 8.784 485,457 +0.01(+0.17%)
Jan 04, 2018 8.746 8.828 8.746 8.769 450,788 +0.04(+0.51%)
Jan 03, 2018 8.821 8.881 8.709 8.724 684,309 -0.08(-0.93%)
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.