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

C3.ai, Inc. (NY: AI )

23.72 +0.45 (+1.93%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 6.720 6.740 6.510 6.580 460,362 -0.12(-1.79%)
Jul 30, 2019 6.660 6.715 6.651 6.700 257,547 +0.02(+0.30%)
Jul 29, 2019 6.590 6.710 6.590 6.680 234,900 +0.07(+1.06%)
Jul 26, 2019 6.580 6.650 6.580 6.610 213,100 +0.04(+0.61%)
Jul 25, 2019 6.680 6.720 6.530 6.570 345,903 -0.08(-1.20%)
Jul 24, 2019 6.680 6.735 6.595 6.650 380,856 -0.05(-0.75%)
Jul 23, 2019 6.610 6.720 6.610 6.700 518,912 +0.06(+0.90%)
Jul 22, 2019 6.590 6.650 6.520 6.640 356,766 +0.13(+2.00%)
Jul 19, 2019 6.560 6.630 6.510 6.510 407,000 -0.05(-0.76%)
Jul 18, 2019 6.620 6.660 6.550 6.560 512,038 -0.07(-1.06%)
Jul 17, 2019 6.670 6.680 6.560 6.630 393,359 -0.03(-0.45%)
Jul 16, 2019 6.580 6.705 6.580 6.660 661,972 +0.08(+1.22%)
Jul 15, 2019 6.490 6.610 6.455 6.580 602,851 +0.10(+1.54%)
Jul 12, 2019 6.470 6.530 6.470 6.480 318,700 +0.02(+0.31%)
Jul 11, 2019 6.390 6.540 6.390 6.460 450,363 +0.10(+1.57%)
Jul 10, 2019 6.300 6.370 6.240 6.360 553,528 +0.06(+0.95%)
Jul 09, 2019 6.280 6.320 6.200 6.300 740,118 -0.03(-0.47%)
Jul 08, 2019 6.400 6.455 6.260 6.330 713,794 -0.11(-1.71%)
Jul 05, 2019 6.430 6.480 6.365 6.440 377,400 +0.01(+0.16%)
Jul 03, 2019 6.500 6.510 6.380 6.430 489,500 -0.32(-4.74%)
Jul 02, 2019 6.820 6.850 6.650 6.750 929,363 -0.08(-1.17%)
Jul 01, 2019 6.960 6.990 6.810 6.830 633,775 -0.05(-0.73%)
Jun 28, 2019 6.770 6.925 6.770 6.880 1,456,600 +0.12(+1.78%)
Jun 27, 2019 6.670 6.809 6.650 6.760 517,258 +0.09(+1.35%)
Jun 26, 2019 6.500 6.735 6.500 6.670 873,538 +0.17(+2.62%)
Jun 25, 2019 6.680 6.690 6.360 6.500 1,112,612 -0.34(-4.97%)
Jun 24, 2019 7.070 7.070 6.810 6.840 623,049 -0.13(-1.87%)
Jun 21, 2019 6.980 7.045 6.924 6.970 811,400 -0.04(-0.57%)
Jun 20, 2019 7.080 7.080 6.960 7.010 410,600 +0.03(+0.43%)
Jun 19, 2019 7.000 7.000 6.910 6.980 278,485 +0.02(+0.29%)
Jun 18, 2019 6.960 7.025 6.840 6.960 493,441 +0.03(+0.43%)
Jun 17, 2019 6.960 7.070 6.920 6.930 372,828 +0.01(+0.14%)
Jun 14, 2019 6.990 6.990 6.920 6.920 260,300 -0.05(-0.72%)
Jun 13, 2019 6.900 6.990 6.890 6.970 278,904 +0.10(+1.46%)
Jun 12, 2019 6.890 6.920 6.855 6.870 214,279 -0.02(-0.29%)
Jun 11, 2019 6.910 6.960 6.845 6.890 261,357 -0.01(-0.14%)
Jun 10, 2019 6.780 6.930 6.760 6.900 290,391 +0.13(+1.92%)
Jun 07, 2019 6.750 6.790 6.660 6.770 438,700 +0.02(+0.30%)
Jun 06, 2019 6.860 6.930 6.730 6.750 353,443 -0.13(-1.89%)
Jun 05, 2019 6.890 6.940 6.845 6.880 295,192 -0.02(-0.29%)
Jun 04, 2019 6.820 6.900 6.770 6.900 289,074 +0.14(+2.07%)
Jun 03, 2019 6.690 6.820 6.650 6.760 353,660 +0.07(+1.05%)
May 31, 2019 6.780 6.820 6.646 6.690 399,400 -0.16(-2.34%)
May 30, 2019 6.920 6.950 6.810 6.850 377,842 -0.05(-0.72%)
May 29, 2019 7.000 7.010 6.850 6.900 465,674 -0.11(-1.57%)
May 28, 2019 7.110 7.150 7.000 7.010 293,823 -0.09(-1.27%)
May 24, 2019 7.080 7.110 7.000 7.100 244,500 +0.05(+0.71%)
May 23, 2019 7.080 7.110 7.005 7.050 287,318 -0.07(-0.98%)
May 22, 2019 7.200 7.245 7.070 7.120 347,622 -0.09(-1.25%)
May 21, 2019 7.240 7.310 7.208 7.210 270,273 -0.01(-0.14%)
May 20, 2019 7.370 7.370 7.200 7.220 438,603 -0.15(-2.04%)
May 17, 2019 7.540 7.540 7.340 7.370 602,900 -0.21(-2.77%)
May 16, 2019 7.600 7.640 7.550 7.580 186,225 -0.03(-0.39%)
May 15, 2019 7.570 7.640 7.505 7.610 195,037 +0.00(+0.00%)
May 14, 2019 7.550 7.650 7.520 7.610 179,878 +0.09(+1.20%)
May 13, 2019 7.570 7.610 7.500 7.520 290,389 -0.11(-1.44%)
May 10, 2019 7.590 7.640 7.520 7.630 290,700 +0.04(+0.53%)
May 09, 2019 7.620 7.620 7.500 7.590 374,945 -0.03(-0.39%)
May 08, 2019 7.610 7.680 7.600 7.620 251,359 -0.03(-0.39%)
May 07, 2019 7.700 7.760 7.610 7.650 329,950 -0.07(-0.91%)
May 06, 2019 7.630 7.790 7.630 7.720 411,252 +0.02(+0.26%)
May 03, 2019 7.590 7.730 7.590 7.700 419,000 +0.10(+1.32%)
May 02, 2019 7.750 7.810 7.600 7.600 823,454 -0.32(-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.