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

C3.ai, Inc. (NY: AI )

23.25 -0.47 (-1.98%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Aug 31, 2010 19.79 19.92 19.31 19.79 400 +0.34(+1.75%)
Aug 30, 2010 19.40 19.50 19.23 19.45 26,867 +0.05(+0.26%)
Aug 27, 2010 19.40 19.73 19.21 19.40 117,398 +0.13(+0.67%)
Aug 26, 2010 19.55 19.78 19.17 19.27 149 -0.17(-0.87%)
Aug 25, 2010 19.44 19.52 19.28 19.44 147 -0.02(-0.10%)
Aug 24, 2010 19.43 19.68 19.07 19.46 598 -0.12(-0.61%)
Aug 23, 2010 20.11 20.33 19.54 19.58 55,515 -0.33(-1.66%)
Aug 20, 2010 19.88 19.98 19.54 19.91 50,443 -0.10(-0.50%)
Aug 19, 2010 20.39 20.39 19.53 20.01 222 -0.38(-1.86%)
Aug 18, 2010 20.42 20.84 20.34 20.39 84,862 -0.05(-0.24%)
Aug 17, 2010 19.99 20.74 19.72 20.44 355 +0.51(+2.56%)
Aug 16, 2010 19.80 19.95 19.60 19.93 48,095 +0.01(+0.05%)
Aug 13, 2010 19.92 20.12 19.46 19.92 62,314 -0.33(-1.63%)
Aug 12, 2010 19.64 20.26 19.26 20.25 58,363 +0.31(+1.55%)
Aug 11, 2010 19.90 20.17 19.57 19.94 91,695 -0.31(-1.53%)
Aug 10, 2010 20.78 20.86 20.07 20.25 275 -0.65(-3.11%)
Aug 09, 2010 20.21 20.97 20.02 20.90 56,470 +0.84(+4.19%)
Aug 06, 2010 20.06 20.16 19.66 20.06 25,998 -0.26(-1.28%)
Aug 05, 2010 19.88 20.45 19.88 20.32 79,364 +0.39(+1.96%)
Aug 04, 2010 19.83 20.33 19.82 19.93 58,695 +0.08(+0.40%)
Aug 03, 2010 19.83 19.94 19.73 19.85 35,665 -0.09(-0.45%)
Aug 02, 2010 20.21 20.32 19.74 19.94 47,069 -0.13(-0.65%)
Jul 30, 2010 20.07 20.10 19.56 20.07 40,711 +0.32(+1.62%)
Jul 29, 2010 20.00 20.04 19.14 19.75 69,537 +0.46(+2.38%)
Jul 28, 2010 19.31 19.63 19.13 19.29 37,877 -0.02(-0.10%)
Jul 27, 2010 19.49 19.94 19.19 19.31 60,750 -0.06(-0.31%)
Jul 26, 2010 18.40 19.45 18.24 19.37 69,359 +0.96(+5.21%)
Jul 23, 2010 18.04 18.44 17.91 18.41 61,195 +0.28(+1.54%)
Jul 22, 2010 18.23 18.33 17.92 18.13 61,876 +0.09(+0.50%)
Jul 21, 2010 18.29 18.37 17.77 18.04 69,164 -0.33(-1.80%)
Jul 20, 2010 17.55 18.38 17.23 18.37 76,088 +0.65(+3.67%)
Jul 19, 2010 17.74 17.85 17.40 17.72 37,592 -0.07(-0.39%)
Jul 16, 2010 17.79 18.22 17.72 17.79 62,988 -0.45(-2.47%)
Jul 15, 2010 18.56 18.57 18.00 18.24 43,658 -0.36(-1.94%)
Jul 14, 2010 18.95 19.00 18.37 18.60 40,009 -0.36(-1.90%)
Jul 13, 2010 18.96 19.28 18.69 18.96 584 -0.17(-0.89%)
Jul 12, 2010 19.35 19.43 19.09 19.13 21,107 -0.36(-1.85%)
Jul 09, 2010 19.49 19.50 18.83 19.49 60,776 +0.31(+1.62%)
Jul 08, 2010 19.18 19.18 18.71 19.18 177 +0.35(+1.86%)
Jul 07, 2010 18.83 18.83 18.25 18.83 432 +0.51(+2.78%)
Jul 06, 2010 18.32 18.68 18.11 18.32 299 -0.12(-0.65%)
Jul 02, 2010 18.44 18.74 18.14 18.44 30,401 -0.17(-0.91%)
Jul 01, 2010 18.98 18.98 18.18 18.61 46,665 -0.22(-1.17%)
Jun 30, 2010 18.83 18.91 18.62 18.83 468 +0.06(+0.32%)
Jun 29, 2010 18.98 19.15 18.62 18.77 39,550 -0.81(-4.14%)
Jun 25, 2010 19.58 19.76 18.56 19.58 634,195 +0.07(+0.36%)
Jun 24, 2010 19.51 19.64 19.31 19.51 59,828 -0.04(-0.20%)
Jun 23, 2010 20.25 20.35 19.40 19.55 59,186 -0.73(-3.60%)
Jun 22, 2010 20.25 20.45 20.13 20.28 34,958 +0.01(+0.05%)
Jun 21, 2010 20.41 20.41 20.21 20.27 18,635 +0.04(+0.20%)
Jun 18, 2010 20.23 20.37 20.03 20.23 39,028 -0.12(-0.59%)
Jun 17, 2010 20.40 20.53 20.03 20.35 40,131 -0.10(-0.49%)
Jun 16, 2010 19.96 20.66 19.96 20.45 15,119 +0.24(+1.19%)
Jun 15, 2010 19.90 20.21 19.71 20.21 28,735 +0.36(+1.81%)
Jun 14, 2010 19.50 19.90 19.27 19.85 27,195 +0.60(+3.12%)
Jun 11, 2010 19.21 19.30 19.14 19.25 8,849 -0.02(-0.10%)
Jun 10, 2010 19.01 19.27 18.18 19.27 16,825 +0.60(+3.22%)
Jun 09, 2010 19.03 19.20 18.67 18.67 15,008 -0.31(-1.64%)
Jun 08, 2010 18.68 18.98 18.55 18.98 26,928 +0.26(+1.37%)
Jun 07, 2010 18.75 18.90 18.66 18.72 43,915 +0.04(+0.23%)
Jun 04, 2010 18.68 19.25 18.59 18.68 25,319 -0.35(-1.84%)
Jun 03, 2010 18.86 19.31 18.65 19.03 25,639 +0.19(+1.01%)
Jun 02, 2010 18.70 18.89 18.23 18.84 37,710 +0.14(+0.75%)
Jun 01, 2010 18.93 19.73 18.66 18.70 32,961 -0.30(-1.58%)
May 28, 2010 19.00 19.12 18.88 19.00 13,466 +0.14(+0.74%)
May 27, 2010 18.48 18.88 17.97 18.86 17,863 +0.70(+3.83%)
May 26, 2010 18.01 18.42 17.93 18.16 31,732 +0.27(+1.54%)
May 25, 2010 17.91 17.91 16.81 17.89 93,997 -0.12(-0.67%)
May 24, 2010 18.00 18.16 17.96 18.01 25,864 +0.07(+0.39%)
May 21, 2010 18.05 18.56 17.90 17.94 61,355 -0.33(-1.81%)
May 20, 2010 19.39 19.64 18.08 18.27 85,829 -1.48(-7.49%)
May 19, 2010 20.00 20.39 19.54 19.75 81,207 -0.59(-2.90%)
May 18, 2010 21.06 21.06 20.30 20.34 30,960 -0.55(-2.63%)
May 17, 2010 20.60 21.25 20.19 20.89 61,855 +0.56(+2.75%)
May 14, 2010 20.33 20.53 19.61 20.33 94,937 +0.53(+2.68%)
May 13, 2010 19.88 20.06 19.45 19.80 40,947 -0.16(-0.80%)
May 12, 2010 18.69 20.00 18.61 19.96 56,913 +1.22(+6.51%)
May 11, 2010 19.11 19.17 18.73 18.74 34,698 -0.08(-0.43%)
May 10, 2010 19.23 19.32 18.58 18.82 32,870 -0.73(-3.73%)
May 07, 2010 19.05 19.78 18.10 19.55 67,495 +0.30(+1.56%)
May 06, 2010 20.57 20.57 18.39 19.25 81,193 -1.24(-6.05%)
May 05, 2010 20.15 20.58 20.15 20.49 54,538 +0.14(+0.69%)
May 04, 2010 20.50 20.59 20.29 20.35 46,843 -0.39(-1.88%)
May 03, 2010 20.30 20.78 20.30 20.74 24,990 +0.58(+2.88%)
Apr 30, 2010 20.75 20.89 20.14 20.16 25,670 -0.49(-2.37%)
Apr 29, 2010 20.65 20.73 20.58 20.65 59,106 +0.03(+0.15%)
Apr 28, 2010 20.53 20.65 20.30 20.62 37,477 +0.08(+0.40%)
Apr 27, 2010 20.65 20.65 20.30 20.54 20,811 -0.06(-0.30%)
Apr 26, 2010 20.35 20.70 20.35 20.60 46,789 +0.16(+0.78%)
Apr 23, 2010 20.34 20.46 20.22 20.44 39,420 +0.19(+0.94%)
Apr 22, 2010 20.07 20.46 19.83 20.25 55,650 -0.02(-0.10%)
Apr 21, 2010 20.15 20.30 20.15 20.27 14,333 +0.04(+0.20%)
Apr 20, 2010 20.33 20.34 19.96 20.23 36,366 +0.06(+0.30%)
Apr 19, 2010 20.22 20.22 20.02 20.17 42,232 +0.03(+0.15%)
Apr 16, 2010 20.38 20.38 20.02 20.14 107,850 -0.25(-1.23%)
Apr 15, 2010 20.50 20.50 20.27 20.39 39,110 +0.11(+0.54%)
Apr 14, 2010 19.75 20.46 19.75 20.28 63,003 +0.66(+3.36%)
Apr 13, 2010 19.27 19.68 19.20 19.62 30,389 +0.35(+1.82%)
Apr 12, 2010 19.06 19.31 19.06 19.27 15,161 +0.08(+0.42%)
Apr 09, 2010 19.22 19.25 18.91 19.19 14,197 -0.16(-0.83%)
Apr 08, 2010 19.03 19.48 18.31 19.35 50,154 +0.39(+2.03%)
Apr 07, 2010 18.05 19.48 18.05 18.96 62,632 +0.85(+4.72%)
Apr 06, 2010 18.12 18.13 18.00 18.11 36,134 +0.06(+0.33%)
Apr 05, 2010 18.13 18.32 17.95 18.05 27,704 +0.02(+0.11%)
Apr 01, 2010 17.91 18.03 18.03 18.03 19,300 +0.21(+1.18%)
Mar 31, 2010 18.02 18.05 17.81 17.82 26,856 -0.15(-0.83%)
Mar 30, 2010 17.85 18.17 17.85 17.97 32,132 +0.03(+0.18%)
Mar 29, 2010 17.94 18.08 17.79 17.94 25,365 -0.10(-0.57%)
Mar 26, 2010 18.00 18.14 17.97 18.04 32,110 +0.04(+0.22%)
Mar 25, 2010 18.11 18.11 17.90 18.00 34,937 +0.05(+0.28%)
Mar 24, 2010 18.05 18.29 17.85 17.95 56,623 -0.10(-0.55%)
Mar 23, 2010 18.02 18.28 17.97 18.05 81,611 +0.00(+0.00%)
Mar 22, 2010 18.63 18.79 18.00 18.05 17,268 -0.85(-4.50%)
Mar 19, 2010 17.99 18.98 17.94 18.90 107,681 +1.00(+5.59%)
Mar 18, 2010 18.13 18.52 17.85 17.90 71,261 -0.36(-1.97%)
Mar 17, 2010 18.42 18.42 18.15 18.26 11,427 -0.06(-0.33%)
Mar 16, 2010 18.59 18.66 18.11 18.32 17,984 -0.28(-1.51%)
Mar 15, 2010 18.60 18.64 18.56 18.60 15,603 +0.00(+0.00%)
Mar 12, 2010 18.94 18.97 18.49 18.60 59,216 -0.09(-0.48%)
Mar 11, 2010 18.61 18.70 18.46 18.69 51,951 +0.07(+0.38%)
Mar 10, 2010 18.55 18.75 18.41 18.62 23,440 +0.22(+1.20%)
Mar 09, 2010 18.48 18.81 18.40 18.40 94,912 -0.08(-0.43%)
Mar 08, 2010 18.34 18.49 18.04 18.48 54,984 +0.13(+0.71%)
Mar 05, 2010 18.50 18.50 18.02 18.35 15,012 -0.16(-0.86%)
Mar 04, 2010 18.31 18.60 17.99 18.51 25,946 +0.20(+1.09%)
Mar 03, 2010 18.34 18.37 17.88 18.31 43,039 +0.16(+0.88%)
Mar 02, 2010 18.20 18.44 18.14 18.15 21,629 -0.04(-0.22%)
Mar 01, 2010 18.31 18.78 18.15 18.19 23,216 +0.06(+0.33%)
Feb 26, 2010 18.03 18.21 17.85 18.13 8,770 +0.04(+0.21%)
Feb 25, 2010 17.85 18.10 17.85 18.09 20,900 -0.07(-0.37%)
Feb 24, 2010 18.53 18.57 17.91 18.16 51,769 -0.21(-1.14%)
Feb 23, 2010 18.25 18.53 18.05 18.37 35,373 +0.17(+0.93%)
Feb 22, 2010 17.90 18.66 17.85 18.20 48,379 +0.43(+2.42%)
Feb 19, 2010 17.83 17.90 17.60 17.77 19,288 +0.07(+0.40%)
Feb 18, 2010 17.44 17.79 17.29 17.70 24,655 +0.43(+2.49%)
Feb 17, 2010 17.79 17.79 16.92 17.27 112,824 -0.33(-1.88%)
Feb 16, 2010 17.02 17.64 17.02 17.60 34,423 +0.69(+4.08%)
Feb 12, 2010 17.30 16.91 16.91 16.91 35,200 -0.24(-1.40%)
Feb 11, 2010 15.25 17.44 15.25 17.15 168,736 +2.31(+15.57%)
Feb 10, 2010 14.69 14.99 14.67 14.84 17,727 -0.01(-0.10%)
Feb 09, 2010 15.58 15.58 14.75 14.85 21,789 -0.58(-3.73%)
Feb 08, 2010 14.92 15.43 14.68 15.43 7,098 +0.48(+3.18%)
Feb 05, 2010 15.43 15.58 14.91 14.95 12,102 -0.45(-2.89%)
Feb 04, 2010 15.12 15.40 14.70 15.40 59,983 +0.29(+1.92%)
Feb 03, 2010 15.25 15.25 14.76 15.11 15,336 -0.13(-0.85%)
Feb 02, 2010 15.15 15.24 15.09 15.24 6,850 +0.22(+1.46%)
Feb 01, 2010 15.10 15.27 14.90 15.02 9,325 -0.08(-0.53%)
Jan 29, 2010 15.29 15.37 14.90 15.10 13,622 -0.15(-0.98%)
Jan 28, 2010 14.96 15.51 14.88 15.25 17,732 +0.30(+2.01%)
Jan 27, 2010 14.40 14.95 14.40 14.95 16,700 +0.31(+2.12%)
Jan 26, 2010 14.95 14.96 14.64 14.64 11,925 -0.32(-2.14%)
Jan 25, 2010 14.98 14.98 14.18 14.96 18,091 +0.03(+0.20%)
Jan 22, 2010 15.87 15.98 14.85 14.93 25,822 -1.13(-7.04%)
Jan 21, 2010 16.10 16.19 15.69 16.06 32,075 -0.14(-0.86%)
Jan 20, 2010 16.00 16.36 15.95 16.20 16,878 +0.18(+1.12%)
Jan 19, 2010 16.47 16.47 15.88 16.02 26,378 -0.03(-0.19%)
Jan 15, 2010 16.17 16.05 16.05 16.05 10,800 -0.12(-0.74%)
Jan 14, 2010 15.98 16.70 15.98 16.17 22,522 +0.02(+0.12%)
Jan 13, 2010 16.09 16.16 16.02 16.15 11,487 +0.00(+0.00%)
Jan 12, 2010 15.82 16.15 15.82 16.15 11,583 +0.27(+1.70%)
Jan 11, 2010 16.10 16.21 15.76 15.88 11,217 -0.22(-1.37%)
Jan 08, 2010 16.06 16.10 15.87 16.10 43,615 +0.05(+0.31%)
Jan 07, 2010 16.17 16.23 15.95 16.05 55,414 -0.03(-0.19%)
Jan 06, 2010 16.15 16.23 15.78 16.08 33,657 -0.01(-0.06%)
Jan 05, 2010 15.61 16.19 15.61 16.09 13,624 +0.33(+2.09%)
Jan 04, 2010 15.20 15.97 15.10 15.76 21,871 +0.53(+3.48%)
Dec 31, 2009 15.14 15.23 15.23 15.23 12,500 +0.05(+0.33%)
Dec 30, 2009 15.19 15.50 15.05 15.18 45,136 -0.25(-1.62%)
Dec 29, 2009 15.90 15.90 15.28 15.43 22,697 -0.17(-1.09%)
Dec 28, 2009 15.89 15.90 15.33 15.60 11,237 -0.19(-1.20%)
Dec 24, 2009 15.69 15.87 15.69 15.79 1,940 +0.10(+0.64%)
Dec 23, 2009 16.01 16.12 15.51 15.69 24,338 -0.31(-1.94%)
Dec 22, 2009 15.32 16.21 15.20 16.00 19,855 +0.60(+3.90%)
Dec 21, 2009 15.15 15.85 15.15 15.40 18,128 +0.20(+1.32%)
Dec 18, 2009 15.49 15.77 14.90 15.20 42,443 -0.34(-2.19%)
Dec 17, 2009 15.50 15.83 15.28 15.54 44,965 +0.09(+0.58%)
Dec 16, 2009 14.99 15.45 14.87 15.45 31,753 +0.70(+4.75%)
Dec 15, 2009 14.42 14.88 14.42 14.75 24,505 -0.01(-0.07%)
Dec 14, 2009 14.64 14.88 14.55 14.76 33,420 +0.51(+3.58%)
Dec 11, 2009 14.53 14.60 13.87 14.25 70,834 -0.38(-2.60%)
Dec 10, 2009 14.53 14.64 14.40 14.63 242,509 +0.08(+0.55%)
Dec 09, 2009 14.60 14.83 14.41 14.55 60,380 -0.06(-0.41%)
Dec 08, 2009 14.74 14.75 14.52 14.61 46,604 -0.15(-1.02%)
Dec 07, 2009 13.80 14.95 13.80 14.76 91,918 +0.86(+6.19%)
Dec 04, 2009 13.83 14.02 13.62 13.90 73,262 +0.40(+2.96%)
Dec 03, 2009 13.42 13.73 13.33 13.50 47,167 -0.02(-0.15%)
Dec 02, 2009 13.34 13.77 13.31 13.52 107,222 +0.09(+0.67%)
Dec 01, 2009 13.50 13.50 13.07 13.43 30,665 +0.18(+1.36%)
Nov 30, 2009 13.21 13.50 13.01 13.25 7,347 +0.01(+0.08%)
Nov 27, 2009 12.25 13.35 12.25 13.24 9,142 +0.09(+0.68%)
Nov 25, 2009 13.18 13.31 13.11 13.15 11,910 -0.18(-1.35%)
Nov 24, 2009 13.20 13.33 12.99 13.33 7,835 +0.13(+0.98%)
Nov 23, 2009 13.75 13.75 12.48 13.20 13,579 -0.15(-1.12%)
Nov 20, 2009 13.03 13.35 12.98 13.35 10,076 +0.24(+1.83%)
Nov 19, 2009 13.21 13.29 12.87 13.11 20,873 -0.22(-1.65%)
Nov 18, 2009 12.80 13.34 12.70 13.33 44,642 +0.51(+3.98%)
Nov 17, 2009 12.75 12.95 12.75 12.82 13,554 -0.17(-1.31%)
Nov 16, 2009 12.81 13.15 12.81 12.99 39,853 +0.03(+0.23%)
Nov 13, 2009 13.03 13.09 12.65 12.96 25,213 -0.05(-0.38%)
Nov 12, 2009 13.64 13.64 13.00 13.01 27,884 -0.76(-5.52%)
Nov 11, 2009 13.85 14.22 13.37 13.77 90,787 +0.07(+0.51%)
Nov 10, 2009 12.70 13.96 12.70 13.70 103,805 +1.02(+8.04%)
Nov 09, 2009 11.78 12.87 11.63 12.68 150,816 +0.86(+7.28%)
Nov 06, 2009 12.45 12.45 11.41 11.82 97,990 -0.63(-5.06%)
Nov 05, 2009 12.45 12.62 12.36 12.45 30,091 -0.02(-0.16%)
Nov 04, 2009 12.12 12.92 11.87 12.47 50,150 +0.29(+2.38%)
Nov 03, 2009 11.88 12.24 11.52 12.18 27,212 +0.14(+1.16%)
Nov 02, 2009 11.74 12.35 11.22 12.04 38,883 +0.30(+2.56%)
Oct 30, 2009 12.40 12.40 11.45 11.74 54,502 -0.53(-4.32%)
Oct 29, 2009 11.57 12.59 11.48 12.27 71,778 +0.59(+5.05%)
Oct 28, 2009 12.20 12.33 11.59 11.68 71,516 -0.72(-5.81%)
Oct 27, 2009 13.15 13.15 11.65 12.40 145,389 -0.69(-5.27%)
Oct 26, 2009 13.85 13.86 12.50 13.09 229,226 -0.91(-6.50%)
Oct 23, 2009 13.34 14.00 13.20 14.00 176,496 -0.20(-1.41%)
Oct 22, 2009 14.00 14.20 13.36 14.20 202,146 +0.15(+1.07%)
Oct 21, 2009 14.00 14.13 13.87 14.05 283,650 +0.00(+0.00%)
Oct 20, 2009 13.94 14.05 13.76 14.05 166,188 +0.05(+0.36%)
Oct 19, 2009 13.61 14.24 13.61 14.00 153,090 +0.64(+4.79%)
Oct 16, 2009 13.05 13.50 13.05 13.36 82,769 -0.14(-1.04%)
Oct 15, 2009 12.28 13.69 12.10 13.50 267,145 +1.10(+8.87%)
Oct 14, 2009 11.80 12.40 11.27 12.40 116,749 +0.60(+5.08%)
Oct 13, 2009 11.60 11.80 11.09 11.80 33,164 -0.05(-0.42%)
Oct 12, 2009 11.54 11.85 10.89 11.85 56,368 +0.47(+4.13%)
Oct 09, 2009 11.02 11.50 11.02 11.38 60,166 +0.03(+0.27%)
Oct 08, 2009 11.49 11.64 10.54 11.35 173,530 +0.79(+7.48%)
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.