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

C3.ai, Inc. (NY: AI )

22.83 +0.67 (+3.02%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2018 9.035 9.051 8.949 8.973 623,194 -0.05(-0.61%)
May 30, 2018 8.878 9.043 8.851 9.027 766,982 +0.19(+2.13%)
May 29, 2018 8.792 8.902 8.769 8.839 621,089 +0.02(+0.18%)
May 25, 2018 8.824 8.824 8.824 0 -0.01(-0.09%)
May 24, 2018 8.863 8.894 8.800 8.831 444,297 -0.03(-0.35%)
May 23, 2018 8.831 8.882 8.792 8.863 365,447 +0.02(+0.18%)
May 22, 2018 8.824 8.894 8.800 8.847 559,933 +0.02(+0.18%)
May 21, 2018 8.722 8.831 8.667 8.831 671,793 +0.13(+1.44%)
May 18, 2018 8.604 8.714 8.537 8.706 740,688 +0.13(+1.46%)
May 17, 2018 8.588 8.659 8.545 8.580 696,058 +0.00(+0.00%)
May 16, 2018 8.580 8.651 8.565 8.580 627,995 -0.02(-0.27%)
May 15, 2018 8.565 8.651 8.557 8.604 619,620 +0.02(+0.27%)
May 14, 2018 8.612 8.635 8.549 8.580 505,953 -0.01(-0.09%)
May 11, 2018 8.612 8.671 8.580 8.588 636,804 -0.03(-0.36%)
May 10, 2018 8.557 8.682 8.557 8.620 1,026,010 +0.07(+0.83%)
May 09, 2018 8.690 8.706 8.549 8.549 1,136,766 -0.15(-1.71%)
May 08, 2018 8.824 8.886 8.675 8.698 1,049,834 -0.14(-1.60%)
May 07, 2018 8.808 8.969 8.796 8.839 996,873 +0.00(+0.00%)
May 04, 2018 8.682 8.871 8.682 8.839 1,141,829 +0.03(+0.36%)
May 03, 2018 8.839 8.886 8.627 8.808 1,320,267 -0.04(-0.44%)
May 02, 2018 8.878 8.931 8.792 8.847 580,074 -0.02(-0.27%)
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.