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

C3.ai, Inc. (NY: AI )

20.87 +0.27 (+1.31%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 23, 2020 2.730 2.730 2.730 0 +0.11(+4.20%)
Oct 22, 2020 2.640 2.680 2.580 2.620 176,886 -0.02(-0.76%)
Oct 21, 2020 2.650 2.705 2.640 2.640 105,127 -0.03(-1.12%)
Oct 20, 2020 2.680 2.740 2.640 2.670 178,548 +0.00(+0.00%)
Oct 19, 2020 2.760 2.790 2.660 2.670 177,647 -0.09(-3.26%)
Oct 16, 2020 2.770 2.830 2.760 2.760 146,500 -0.03(-1.08%)
Oct 15, 2020 2.800 2.820 2.750 2.790 114,039 -0.04(-1.41%)
Oct 14, 2020 2.850 2.890 2.830 2.830 123,701 -0.02(-0.70%)
Oct 13, 2020 2.840 2.890 2.830 2.850 126,857 -0.01(-0.35%)
Oct 12, 2020 2.810 2.900 2.810 2.860 156,069 +0.03(+1.06%)
Oct 09, 2020 2.950 2.980 2.820 2.830 182,200 -0.12(-4.07%)
Oct 08, 2020 2.860 2.980 2.860 2.950 207,583 +0.13(+4.61%)
Oct 07, 2020 2.840 2.870 2.820 2.820 188,709 +0.01(+0.36%)
Oct 06, 2020 2.820 2.920 2.810 2.810 184,882 -0.05(-1.75%)
Oct 05, 2020 2.850 2.890 2.817 2.860 143,824 +0.01(+0.35%)
Oct 02, 2020 2.790 2.850 2.790 2.850 142,500 +0.00(+0.00%)
Oct 01, 2020 2.810 2.850 2.800 2.850 170,315 +0.01(+0.35%)
Sep 30, 2020 2.840 2.900 2.800 2.840 166,919 -0.01(-0.35%)
Sep 29, 2020 2.840 2.860 2.775 2.850 233,496 +0.02(+0.71%)
Sep 28, 2020 2.760 2.890 2.760 2.830 371,724 +0.12(+4.43%)
Sep 25, 2020 2.600 2.730 2.600 2.710 201,400 +0.07(+2.65%)
Sep 24, 2020 2.500 2.678 2.480 2.640 501,266 +0.17(+6.88%)
Sep 23, 2020 2.670 2.700 2.460 2.470 319,547 -0.19(-7.14%)
Sep 22, 2020 2.660 2.700 2.630 2.660 246,644 -0.01(-0.37%)
Sep 21, 2020 2.680 2.717 2.645 2.670 280,297 -0.06(-2.20%)
Sep 18, 2020 2.760 2.790 2.700 2.730 698,200 -0.03(-1.09%)
Sep 17, 2020 2.760 2.790 2.736 2.760 160,164 -0.01(-0.36%)
Sep 16, 2020 2.720 2.820 2.700 2.770 260,224 +0.07(+2.59%)
Sep 15, 2020 2.710 2.730 2.700 2.700 171,615 -0.01(-0.37%)
Sep 14, 2020 2.680 2.745 2.665 2.710 268,262 +0.02(+0.74%)
Sep 11, 2020 2.680 2.690 2.660 2.690 257,400 -0.02(-0.74%)
Sep 10, 2020 2.690 2.725 2.680 2.710 213,804 +0.02(+0.74%)
Sep 09, 2020 2.700 2.720 2.670 2.690 287,694 -0.02(-0.74%)
Sep 08, 2020 2.650 2.800 2.650 2.710 359,037 -0.01(-0.37%)
Sep 04, 2020 2.720 2.770 2.660 2.720 283,700 +0.00(+0.00%)
Sep 03, 2020 2.760 2.783 2.690 2.720 170,893 -0.03(-1.09%)
Sep 02, 2020 2.720 2.770 2.675 2.750 278,521 +0.01(+0.36%)
Sep 01, 2020 2.710 2.750 2.670 2.740 243,225 +0.02(+0.74%)
Aug 31, 2020 2.770 2.790 2.680 2.720 260,465 -0.08(-2.86%)
Aug 28, 2020 2.800 2.828 2.790 2.800 118,900 +0.00(+0.00%)
Aug 27, 2020 2.790 2.840 2.790 2.800 246,489 +0.03(+1.08%)
Aug 26, 2020 2.780 2.800 2.750 2.770 183,860 -0.01(-0.36%)
Aug 25, 2020 2.850 2.850 2.765 2.780 177,218 -0.03(-1.07%)
Aug 24, 2020 2.740 2.830 2.700 2.810 185,710 +0.09(+3.31%)
Aug 21, 2020 2.800 2.810 2.720 2.720 203,400 -0.11(-3.89%)
Aug 20, 2020 2.780 2.860 2.760 2.830 205,674 +0.04(+1.43%)
Aug 19, 2020 2.780 2.871 2.750 2.790 196,831 +0.01(+0.36%)
Aug 18, 2020 2.810 2.820 2.730 2.780 206,285 -0.04(-1.42%)
Aug 17, 2020 2.850 2.850 2.770 2.820 147,886 -0.05(-1.74%)
Aug 14, 2020 2.810 2.880 2.790 2.870 156,700 +0.05(+1.77%)
Aug 13, 2020 2.800 2.865 2.790 2.820 149,921 -0.02(-0.70%)
Aug 12, 2020 2.860 2.880 2.800 2.840 192,686 +0.03(+1.07%)
Aug 11, 2020 2.850 2.970 2.805 2.810 335,868 -0.02(-0.71%)
Aug 10, 2020 2.800 2.910 2.787 2.830 312,200 +0.06(+2.17%)
Aug 07, 2020 2.730 2.790 2.650 2.770 245,900 +0.04(+1.47%)
Aug 06, 2020 2.800 2.820 2.720 2.730 203,614 -0.05(-1.80%)
Aug 05, 2020 2.720 2.800 2.700 2.780 202,324 +0.12(+4.51%)
Aug 04, 2020 2.570 2.710 2.570 2.660 264,688 +0.05(+1.92%)
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.