Skip to main content

C3.ai, Inc. (NY: AI )

23.27 -0.06 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 7.520 7.520 7.120 7.240 643,600 -0.30(-3.98%)
Dec 28, 2018 7.520 7.650 7.400 7.540 605,300 -0.30(-3.83%)
Dec 27, 2018 7.830 7.860 7.570 7.840 729,501 +0.00(+0.00%)
Dec 26, 2018 7.600 7.840 7.530 7.840 526,743 +0.28(+3.70%)
Dec 24, 2018 7.650 7.680 7.500 7.560 352,800 -0.14(-1.82%)
Dec 21, 2018 7.660 7.890 7.590 7.700 944,400 +0.04(+0.52%)
Dec 20, 2018 7.900 7.970 7.570 7.660 482,107 -0.28(-3.53%)
Dec 19, 2018 8.000 8.140 7.890 7.940 335,027 -0.08(-1.00%)
Dec 18, 2018 8.120 8.154 7.950 8.020 474,999 -0.05(-0.62%)
Dec 17, 2018 8.410 8.410 8.050 8.070 611,452 -0.29(-3.47%)
Dec 14, 2018 8.340 8.410 8.290 8.360 390,800 +0.01(+0.12%)
Dec 13, 2018 8.330 8.375 8.310 8.350 228,579 +0.04(+0.48%)
Dec 12, 2018 8.420 8.440 8.300 8.310 253,687 -0.04(-0.48%)
Dec 11, 2018 8.390 8.470 8.330 8.350 261,064 +0.05(+0.60%)
Dec 10, 2018 8.410 8.420 8.160 8.300 331,641 -0.10(-1.19%)
Dec 07, 2018 8.370 8.510 8.330 8.400 291,900 +0.02(+0.24%)
Dec 06, 2018 8.300 8.380 8.130 8.380 394,046 +0.04(+0.48%)
Dec 04, 2018 8.610 8.655 8.300 8.340 520,600 -0.33(-3.81%)
Dec 03, 2018 8.650 8.690 8.530 8.670 345,098 +0.08(+0.93%)
Nov 30, 2018 8.490 8.590 8.430 8.590 278,300 +0.10(+1.18%)
Nov 29, 2018 8.360 8.560 8.350 8.490 268,685 +0.09(+1.07%)
Nov 28, 2018 8.370 8.470 8.290 8.400 330,953 +0.04(+0.48%)
Nov 27, 2018 8.370 8.450 8.350 8.360 196,223 -0.02(-0.24%)
Nov 26, 2018 8.350 8.440 8.300 8.380 219,966 +0.09(+1.09%)
Nov 23, 2018 8.360 8.420 8.255 8.290 133,500 -0.10(-1.19%)
Nov 21, 2018 8.390 8.390 8.390 0 +0.07(+0.84%)
Nov 20, 2018 8.410 8.500 8.230 8.320 520,549 -0.21(-2.46%)
Nov 19, 2018 8.650 8.720 8.490 8.530 382,480 -0.14(-1.61%)
Nov 16, 2018 8.400 8.670 8.350 8.670 688,700 +0.25(+2.97%)
Nov 15, 2018 8.390 8.445 8.180 8.420 516,677 -0.02(-0.24%)
Nov 14, 2018 8.470 8.550 8.370 8.440 313,415 +0.02(+0.24%)
Nov 13, 2018 8.470 8.525 8.380 8.420 327,497 -0.02(-0.24%)
Nov 12, 2018 8.640 8.640 8.410 8.440 362,604 -0.21(-2.43%)
Nov 09, 2018 8.680 8.690 8.590 8.650 318,600 -0.04(-0.46%)
Nov 08, 2018 8.700 8.780 8.665 8.690 240,420 -0.04(-0.46%)
Nov 07, 2018 8.600 8.730 8.560 8.730 230,753 +0.15(+1.75%)
Nov 06, 2018 8.470 8.610 8.440 8.580 196,396 +0.09(+1.06%)
Nov 05, 2018 8.490 8.550 8.430 8.490 368,477 +0.00(+0.00%)
Nov 02, 2018 8.540 8.540 8.425 8.490 264,800 -0.03(-0.35%)
Nov 01, 2018 8.440 8.560 8.440 8.520 411,247 +0.11(+1.31%)
Oct 31, 2018 8.400 8.480 8.360 8.410 490,474 +0.02(+0.24%)
Oct 30, 2018 8.400 8.540 8.250 8.390 394,981 +0.01(+0.12%)
Oct 29, 2018 8.450 8.560 8.330 8.380 344,411 +0.04(+0.48%)
Oct 26, 2018 8.400 8.420 8.160 8.340 546,400 -0.14(-1.65%)
Oct 25, 2018 8.260 8.540 8.260 8.480 708,535 +0.21(+2.54%)
Oct 24, 2018 8.120 8.650 8.080 8.270 721,098 -0.06(-0.72%)
Oct 23, 2018 8.330 8.380 8.190 8.330 372,841 -0.09(-1.07%)
Oct 22, 2018 8.400 8.570 8.400 8.420 474,734 +0.02(+0.24%)
Oct 19, 2018 8.430 8.520 8.330 8.400 625,700 -0.08(-0.94%)
Oct 18, 2018 8.630 8.650 8.440 8.480 302,063 -0.14(-1.62%)
Oct 17, 2018 8.620 8.663 8.565 8.620 262,592 -0.05(-0.58%)
Oct 16, 2018 8.470 8.717 8.450 8.670 332,493 +0.17(+2.00%)
Oct 15, 2018 8.410 8.585 8.400 8.500 484,970 +0.09(+1.07%)
Oct 12, 2018 8.510 8.580 8.380 8.410 453,200 -0.05(-0.59%)
Oct 11, 2018 8.690 8.760 8.450 8.460 537,978 -0.24(-2.76%)
Oct 10, 2018 8.900 8.970 8.700 8.700 314,187 -0.19(-2.14%)
Oct 09, 2018 8.910 8.980 8.880 8.890 293,943 -0.04(-0.45%)
Oct 08, 2018 8.890 8.970 8.850 8.930 204,176 -0.03(-0.33%)
Oct 05, 2018 9.080 9.090 8.760 8.960 559,300 -0.12(-1.32%)
Oct 04, 2018 8.950 9.110 8.870 9.080 943,265 +0.26(+2.95%)
Oct 03, 2018 9.030 9.100 8.700 8.820 1,305,885 -0.21(-2.33%)
Oct 02, 2018 9.130 9.200 9.020 9.030 642,656 -0.17(-1.85%)
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.