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

C3.ai, Inc. (NY: AI )

29.85 -0.59 (-1.94%)
Official Closing Price Updated: 7:00 PM EDT, Jul 17, 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 (%)
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%)
May 01, 2019 7.910 8.000 7.870 7.920 484,333 +0.07(+0.89%)
Apr 30, 2019 7.890 7.890 7.745 7.850 291,226 -0.04(-0.51%)
Apr 29, 2019 7.870 7.950 7.860 7.890 239,259 +0.02(+0.25%)
Apr 26, 2019 7.760 7.900 7.760 7.870 235,600 +0.10(+1.29%)
Apr 25, 2019 7.920 7.920 7.730 7.770 418,324 -0.15(-1.89%)
Apr 24, 2019 7.740 7.930 7.730 7.920 237,128 +0.17(+2.19%)
Apr 23, 2019 7.700 7.790 7.690 7.750 409,664 +0.06(+0.78%)
Apr 22, 2019 7.590 7.690 7.550 7.690 400,417 +0.11(+1.45%)
Apr 18, 2019 7.590 7.610 7.560 7.580 172,600 -0.01(-0.13%)
Apr 17, 2019 7.600 7.600 7.525 7.590 262,706 -0.01(-0.13%)
Apr 16, 2019 7.520 7.630 7.520 7.600 295,395 +0.09(+1.20%)
Apr 15, 2019 7.610 7.631 7.480 7.510 477,852 -0.07(-0.92%)
Apr 12, 2019 7.750 7.769 7.550 7.580 617,100 -0.13(-1.69%)
Apr 11, 2019 7.880 7.890 7.687 7.710 658,646 -0.18(-2.28%)
Apr 10, 2019 7.920 7.950 7.860 7.890 304,434 -0.04(-0.50%)
Apr 09, 2019 7.960 8.000 7.910 7.930 263,995 -0.04(-0.50%)
Apr 08, 2019 7.900 7.990 7.890 7.970 357,849 +0.04(+0.50%)
Apr 05, 2019 7.860 7.940 7.860 7.930 247,900 +0.10(+1.28%)
Apr 04, 2019 7.830 7.900 7.820 7.830 299,520 +0.00(+0.00%)
Apr 03, 2019 7.900 7.909 7.790 7.830 498,111 -0.03(-0.38%)
Apr 02, 2019 7.960 7.960 7.850 7.860 513,013 -0.09(-1.13%)
Apr 01, 2019 7.970 7.990 7.890 7.950 403,802 -0.01(-0.13%)
Mar 29, 2019 7.950 7.985 7.870 7.960 534,000 +0.02(+0.25%)
Mar 28, 2019 7.900 7.985 7.846 7.940 504,478 -0.34(-4.11%)
Mar 27, 2019 8.300 8.320 8.210 8.280 805,369 +0.00(+0.00%)
Mar 26, 2019 8.230 8.300 8.200 8.280 494,441 +0.09(+1.10%)
Mar 25, 2019 8.270 8.315 8.130 8.190 597,505 -0.06(-0.73%)
Mar 22, 2019 8.220 8.300 8.160 8.250 719,500 +0.01(+0.12%)
Mar 21, 2019 8.190 8.330 8.110 8.240 406,997 +0.05(+0.61%)
Mar 20, 2019 8.410 8.410 8.120 8.190 1,023,473 -0.22(-2.62%)
Mar 19, 2019 8.390 8.480 8.340 8.410 800,216 +0.03(+0.36%)
Mar 18, 2019 8.190 8.380 8.190 8.380 487,909 +0.15(+1.82%)
Mar 15, 2019 8.260 8.310 8.215 8.230 1,659,900 -0.02(-0.24%)
Mar 14, 2019 8.240 8.320 8.226 8.250 396,482 +0.00(+0.00%)
Mar 13, 2019 8.120 8.320 8.120 8.250 438,654 +0.14(+1.73%)
Mar 12, 2019 8.100 8.230 8.080 8.110 478,945 +0.01(+0.12%)
Mar 11, 2019 8.030 8.160 8.030 8.100 358,827 +0.07(+0.87%)
Mar 08, 2019 7.980 8.090 7.950 8.030 407,000 +0.00(+0.00%)
Mar 07, 2019 8.160 8.195 8.020 8.030 434,530 -0.13(-1.59%)
Mar 06, 2019 8.240 8.270 8.150 8.160 482,959 -0.09(-1.09%)
Mar 05, 2019 8.310 8.330 8.210 8.250 551,548 -0.08(-0.96%)
Mar 04, 2019 8.270 8.370 8.255 8.330 897,096 +0.10(+1.22%)
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.