Skip to main content

C3.ai, Inc. (NY: AI )

23.72 +0.45 (+1.93%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 19.00 19.26 18.91 19.10 277,041 +0.19(+1.00%)
Jul 30, 2015 18.84 19.14 18.82 18.91 301,931 +0.01(+0.05%)
Jul 29, 2015 18.78 18.92 18.38 18.90 535,790 -0.22(-1.15%)
Jul 28, 2015 19.23 19.53 18.78 19.12 509,157 +0.39(+2.08%)
Jul 27, 2015 18.69 18.88 18.66 18.73 436,710 -0.15(-0.79%)
Jul 24, 2015 19.37 19.50 18.70 18.88 625,871 -0.56(-2.88%)
Jul 23, 2015 19.90 19.96 19.34 19.44 481,575 -0.45(-2.26%)
Jul 22, 2015 19.86 20.03 19.78 19.89 246,587 -0.04(-0.20%)
Jul 21, 2015 19.93 19.96 19.72 19.93 352,700 -0.06(-0.30%)
Jul 20, 2015 20.00 20.11 19.74 19.99 531,493 -0.05(-0.25%)
Jul 17, 2015 20.01 20.08 19.97 20.04 594,581 -0.06(-0.30%)
Jul 16, 2015 20.07 20.21 19.97 20.10 249,754 +0.03(+0.15%)
Jul 15, 2015 20.22 20.30 19.98 20.07 218,724 -0.13(-0.64%)
Jul 14, 2015 20.14 20.36 20.11 20.20 357,802 +0.07(+0.35%)
Jul 13, 2015 20.06 20.28 20.03 20.13 308,048 +0.14(+0.70%)
Jul 10, 2015 19.90 20.17 19.83 19.99 285,128 +0.14(+0.71%)
Jul 09, 2015 20.00 20.11 19.80 19.85 286,628 -0.09(-0.45%)
Jul 08, 2015 19.86 20.00 19.78 19.94 371,522 -0.01(-0.05%)
Jul 07, 2015 19.80 19.98 19.71 19.95 355,298 +0.16(+0.81%)
Jul 06, 2015 19.50 19.80 19.50 19.79 217,119 +0.13(+0.66%)
Jul 02, 2015 19.55 19.66 19.66 19.66 234,900 +0.10(+0.51%)
Jul 01, 2015 19.68 19.78 19.48 19.56 383,290 +0.00(+0.00%)
Jun 30, 2015 19.56 19.59 19.39 19.56 504,613 +0.13(+0.67%)
Jun 29, 2015 19.70 19.71 19.25 19.43 730,560 -0.37(-1.87%)
Jun 26, 2015 19.76 19.93 19.50 19.80 594,734 -1.02(-4.90%)
Jun 25, 2015 20.96 20.97 20.75 20.82 370,556 -0.10(-0.48%)
Jun 24, 2015 20.86 20.95 20.85 20.92 234,206 +0.05(+0.24%)
Jun 23, 2015 20.98 20.99 20.82 20.87 401,565 -0.08(-0.38%)
Jun 22, 2015 21.01 21.16 20.94 20.95 372,111 +0.00(+0.00%)
Jun 19, 2015 21.02 21.18 20.92 20.95 487,511 -0.16(-0.76%)
Jun 18, 2015 20.93 21.21 20.89 21.11 422,234 +0.28(+1.34%)
Jun 17, 2015 20.68 20.83 20.60 20.83 279,817 +0.11(+0.53%)
Jun 16, 2015 20.69 20.72 20.53 20.72 278,665 -0.02(-0.10%)
Jun 15, 2015 20.82 20.89 20.70 20.74 202,241 -0.12(-0.58%)
Jun 12, 2015 20.81 20.90 20.76 20.86 176,650 +0.05(+0.24%)
Jun 11, 2015 20.66 20.95 20.61 20.81 288,604 +0.17(+0.82%)
Jun 10, 2015 20.62 20.73 20.47 20.64 240,839 +0.14(+0.68%)
Jun 09, 2015 20.65 20.79 20.44 20.50 343,613 -0.19(-0.92%)
Jun 08, 2015 20.71 20.76 20.55 20.69 272,315 +0.02(+0.10%)
Jun 05, 2015 20.89 20.99 20.65 20.67 414,054 -0.23(-1.10%)
Jun 04, 2015 20.80 20.99 20.70 20.90 357,329 -0.09(-0.43%)
Jun 03, 2015 21.00 21.17 20.99 20.99 184,701 +0.00(+0.00%)
Jun 02, 2015 21.13 21.25 20.97 20.99 234,055 -0.14(-0.66%)
Jun 01, 2015 20.66 21.14 20.66 21.13 250,128 +0.44(+2.13%)
May 29, 2015 20.78 20.85 20.58 20.69 314,326 -0.09(-0.43%)
May 28, 2015 20.75 20.89 20.65 20.78 198,105 -0.08(-0.38%)
May 27, 2015 20.78 20.93 20.70 20.86 194,662 +0.15(+0.72%)
May 26, 2015 20.90 21.02 20.60 20.71 542,479 -0.26(-1.24%)
May 22, 2015 21.20 20.97 20.97 20.97 270,200 -0.24(-1.13%)
May 21, 2015 21.40 21.43 21.20 21.21 142,991 -0.14(-0.66%)
May 20, 2015 21.41 21.56 21.30 21.35 114,513 -0.05(-0.23%)
May 19, 2015 21.35 21.67 21.35 21.40 215,082 +0.12(+0.56%)
May 18, 2015 21.20 21.40 21.15 21.28 190,604 +0.06(+0.28%)
May 15, 2015 21.25 21.25 21.14 21.22 178,081 +0.03(+0.14%)
May 14, 2015 21.20 21.34 21.15 21.19 219,629 +0.03(+0.14%)
May 13, 2015 21.15 21.25 21.11 21.16 197,435 +0.02(+0.09%)
May 12, 2015 21.11 21.25 21.06 21.14 239,694 -0.08(-0.38%)
May 11, 2015 21.15 21.35 21.11 21.22 262,301 +0.06(+0.28%)
May 08, 2015 21.34 21.34 21.13 21.16 258,576 -0.08(-0.38%)
May 07, 2015 21.05 21.33 21.01 21.24 324,339 +0.07(+0.33%)
May 06, 2015 21.39 21.48 21.09 21.17 333,748 -0.20(-0.94%)
May 05, 2015 21.65 21.79 21.35 21.37 383,434 -0.26(-1.20%)
May 04, 2015 21.52 21.84 21.50 21.63 308,777 +0.06(+0.28%)
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.