Skip to main content

C3.ai, Inc. (NY: AI )

23.27 -0.06 (-0.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 26.35 26.48 26.08 26.08 464,944 -0.27(-1.02%)
Jul 30, 2014 26.90 26.90 26.26 26.35 485,153 +0.01(+0.04%)
Jul 29, 2014 26.58 26.72 26.31 26.34 151,986 -0.21(-0.79%)
Jul 28, 2014 26.57 26.74 26.51 26.55 225,457 +0.09(+0.34%)
Jul 25, 2014 26.47 26.57 26.30 26.46 170,363 -0.04(-0.15%)
Jul 24, 2014 26.79 26.80 26.50 26.50 268,119 -0.25(-0.93%)
Jul 23, 2014 26.90 26.90 26.68 26.75 115,267 -0.10(-0.37%)
Jul 22, 2014 26.75 26.93 26.67 26.85 84,753 +0.18(+0.67%)
Jul 21, 2014 26.62 26.76 26.55 26.67 110,902 -0.04(-0.15%)
Jul 18, 2014 26.43 26.78 26.42 26.71 117,385 +0.24(+0.91%)
Jul 17, 2014 26.72 26.86 26.42 26.47 154,559 -0.34(-1.27%)
Jul 16, 2014 27.08 27.08 26.77 26.81 124,521 -0.24(-0.89%)
Jul 15, 2014 26.95 27.06 26.77 27.05 166,903 +0.13(+0.48%)
Jul 14, 2014 26.85 27.00 26.76 26.92 120,055 +0.30(+1.13%)
Jul 11, 2014 26.73 26.75 26.55 26.62 100,892 -0.04(-0.15%)
Jul 10, 2014 26.48 26.80 26.42 26.66 152,173 -0.05(-0.19%)
Jul 09, 2014 26.65 26.81 26.59 26.71 125,193 +0.07(+0.26%)
Jul 08, 2014 26.40 26.70 26.40 26.64 217,024 +0.22(+0.83%)
Jul 07, 2014 26.68 26.71 26.42 26.42 248,194 -0.31(-1.16%)
Jul 03, 2014 27.03 26.73 26.73 26.73 224,400 -0.23(-0.85%)
Jul 02, 2014 27.24 27.32 26.91 26.96 221,419 -0.30(-1.10%)
Jul 01, 2014 27.25 27.54 27.25 27.26 256,629 -0.07(-0.26%)
Jun 30, 2014 27.34 27.47 27.26 27.33 187,099 -0.01(-0.04%)
Jun 27, 2014 27.15 27.38 27.03 27.34 243,435 +0.14(+0.51%)
Jun 26, 2014 26.99 27.32 26.75 27.20 314,521 -0.68(-2.44%)
Jun 25, 2014 27.78 27.91 27.52 27.88 379,744 +0.16(+0.58%)
Jun 24, 2014 28.01 28.05 27.71 27.72 301,620 -0.24(-0.86%)
Jun 23, 2014 28.00 28.09 27.93 27.96 178,168 +0.04(+0.14%)
Jun 20, 2014 28.01 28.05 27.85 27.92 351,691 +0.08(+0.29%)
Jun 19, 2014 27.92 27.97 27.73 27.84 270,930 +0.05(+0.18%)
Jun 18, 2014 27.70 27.87 27.52 27.79 254,754 +0.10(+0.36%)
Jun 17, 2014 27.84 27.92 27.66 27.69 354,327 -0.14(-0.50%)
Jun 16, 2014 27.77 27.87 27.71 27.83 245,171 +0.17(+0.61%)
Jun 13, 2014 27.74 27.82 27.55 27.66 222,506 +0.03(+0.11%)
Jun 12, 2014 27.73 27.80 27.53 27.63 208,364 -0.07(-0.25%)
Jun 11, 2014 27.72 27.91 27.67 27.70 406,640 +0.00(+0.00%)
Jun 10, 2014 27.89 27.94 27.64 27.70 321,070 -0.13(-0.47%)
Jun 06, 2014 27.96 28.21 27.80 27.83 416,339 -0.07(-0.25%)
Jun 05, 2014 27.71 27.94 27.53 27.90 142,628 +0.23(+0.83%)
Jun 04, 2014 27.51 27.69 27.30 27.67 93,658 +0.12(+0.44%)
Jun 03, 2014 27.56 27.68 27.41 27.55 145,259 -0.13(-0.47%)
Jun 02, 2014 27.65 27.78 27.57 27.68 138,789 +0.03(+0.11%)
May 30, 2014 27.59 27.66 27.53 27.65 164,706 +0.12(+0.44%)
May 29, 2014 27.55 27.57 27.43 27.53 147,072 +0.11(+0.40%)
May 28, 2014 27.45 27.55 27.31 27.42 156,719 -0.03(-0.11%)
May 27, 2014 27.40 27.70 27.33 27.45 256,750 +0.12(+0.44%)
May 23, 2014 26.97 27.33 27.33 27.33 195,200 +0.41(+1.53%)
May 22, 2014 26.90 26.92 26.76 26.92 100,042 +0.04(+0.15%)
May 21, 2014 26.81 26.90 26.75 26.88 127,080 +0.12(+0.45%)
May 20, 2014 26.75 26.84 26.50 26.76 175,204 +0.03(+0.11%)
May 19, 2014 26.68 26.79 26.53 26.73 151,453 +0.02(+0.07%)
May 16, 2014 26.53 26.71 26.30 26.71 144,680 +0.12(+0.45%)
May 15, 2014 26.70 26.86 26.37 26.59 166,323 -0.18(-0.67%)
May 14, 2014 26.90 27.00 26.74 26.77 178,731 -0.14(-0.52%)
May 13, 2014 26.93 27.03 26.75 26.91 217,253 +0.06(+0.22%)
May 12, 2014 26.40 27.03 26.38 26.85 433,162 +0.51(+1.94%)
May 09, 2014 26.00 26.35 25.99 26.34 208,159 +0.31(+1.19%)
May 08, 2014 26.29 26.35 25.95 26.03 272,008 -0.33(-1.25%)
May 07, 2014 25.95 26.37 25.94 26.36 231,554 +0.49(+1.89%)
May 06, 2014 26.15 26.19 25.81 25.87 193,628 -0.18(-0.69%)
May 05, 2014 26.15 26.20 25.92 26.05 195,519 -0.16(-0.61%)
May 02, 2014 26.31 26.49 26.15 26.21 201,417 -0.10(-0.38%)
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.