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 (%)
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%)
May 01, 2015 21.68 21.72 21.45 21.57 515,846 -0.11(-0.51%)
Apr 30, 2015 22.20 22.49 21.58 21.68 543,460 -0.55(-2.47%)
Apr 29, 2015 21.99 22.24 21.85 22.23 565,353 +0.19(+0.86%)
Apr 28, 2015 21.88 22.25 21.10 22.04 1,593,135 -1.35(-5.77%)
Apr 27, 2015 23.65 23.80 23.37 23.39 385,015 -0.23(-0.97%)
Apr 24, 2015 23.64 23.79 23.62 23.62 162,405 -0.02(-0.08%)
Apr 23, 2015 23.67 23.72 23.52 23.64 258,558 -0.06(-0.25%)
Apr 22, 2015 23.91 23.95 23.65 23.70 474,060 -0.25(-1.04%)
Apr 21, 2015 24.01 24.10 23.93 23.95 271,546 -0.12(-0.50%)
Apr 20, 2015 24.06 24.11 24.00 24.07 129,204 +0.07(+0.29%)
Apr 17, 2015 23.97 24.04 23.90 24.00 164,280 -0.06(-0.25%)
Apr 16, 2015 24.12 24.23 23.95 24.06 164,966 -0.06(-0.25%)
Apr 15, 2015 24.19 24.24 24.05 24.12 171,955 +0.00(+0.00%)
Apr 14, 2015 24.04 24.20 24.00 24.12 181,284 +0.12(+0.50%)
Apr 13, 2015 24.17 24.19 24.00 24.00 193,959 -0.22(-0.91%)
Apr 10, 2015 24.17 24.23 24.07 24.22 117,868 +0.10(+0.41%)
Apr 09, 2015 24.03 24.20 24.02 24.12 150,356 +0.06(+0.25%)
Apr 08, 2015 24.13 24.20 24.05 24.06 127,904 -0.01(-0.04%)
Apr 07, 2015 24.02 24.23 24.00 24.07 170,516 +0.05(+0.21%)
Apr 06, 2015 23.85 24.08 23.85 24.02 168,866 +0.08(+0.33%)
Apr 02, 2015 23.95 23.94 23.94 23.94 220,900 -0.08(-0.33%)
Apr 01, 2015 24.05 24.28 23.87 24.02 242,325 -0.04(-0.17%)
Mar 31, 2015 24.25 24.28 24.01 24.06 239,571 -0.24(-0.99%)
Mar 30, 2015 24.18 24.44 24.11 24.30 209,245 +0.15(+0.62%)
Mar 27, 2015 24.27 24.32 24.02 24.15 397,023 -0.90(-3.59%)
Mar 26, 2015 25.34 25.35 25.03 25.05 412,572 -0.31(-1.22%)
Mar 25, 2015 25.49 25.57 25.34 25.36 413,851 -0.03(-0.12%)
Mar 24, 2015 25.54 25.55 25.36 25.39 314,305 -0.13(-0.51%)
Mar 23, 2015 25.20 25.52 25.20 25.52 355,448 +0.33(+1.31%)
Mar 20, 2015 25.08 25.27 24.92 25.19 446,450 +0.25(+1.00%)
Mar 19, 2015 24.82 25.10 24.82 24.94 337,366 +0.05(+0.20%)
Mar 18, 2015 24.57 24.98 24.57 24.89 369,082 +0.27(+1.10%)
Mar 17, 2015 24.72 24.88 24.55 24.62 179,218 -0.11(-0.44%)
Mar 16, 2015 24.80 24.97 24.69 24.73 213,214 -0.04(-0.16%)
Mar 13, 2015 25.00 25.00 24.53 24.77 291,285 -0.25(-1.00%)
Mar 12, 2015 24.66 25.04 24.64 25.02 342,088 +0.47(+1.91%)
Mar 11, 2015 24.69 24.69 24.35 24.55 429,299 +0.19(+0.78%)
Mar 10, 2015 24.52 24.54 24.33 24.36 263,059 -0.16(-0.65%)
Mar 09, 2015 24.68 24.87 24.46 24.52 302,790 -0.15(-0.61%)
Mar 06, 2015 25.06 25.24 24.67 24.67 357,874 -0.52(-2.06%)
Mar 05, 2015 25.17 25.23 25.01 25.19 137,227 +0.08(+0.32%)
Mar 04, 2015 25.09 25.18 24.98 25.11 183,561 +0.03(+0.12%)
Mar 03, 2015 25.20 25.28 25.19 25.08 353,085 -0.21(-0.83%)
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.