Skip to main content

C3.ai, Inc. (NY: AI )

27.07 -0.19 (-0.70%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 13.68 13.80 13.80 13.80 361,060 +0.15(+1.07%)
Aug 28, 2014 13.67 13.71 13.60 13.65 206,467 -0.03(-0.25%)
Aug 27, 2014 13.72 13.75 13.67 13.69 283,245 -0.01(-0.11%)
Aug 26, 2014 13.59 13.72 13.59 13.70 550,554 +0.12(+0.86%)
Aug 25, 2014 13.58 13.60 13.55 13.58 346,127 +0.05(+0.39%)
Aug 22, 2014 13.54 13.56 13.47 13.53 299,338 -0.01(-0.07%)
Aug 21, 2014 13.46 13.56 13.41 13.54 253,287 +0.10(+0.76%)
Aug 20, 2014 13.37 13.48 13.35 13.44 287,867 +0.06(+0.43%)
Aug 19, 2014 13.39 13.41 13.35 13.38 303,136 +0.01(+0.07%)
Aug 18, 2014 13.34 13.39 13.32 13.37 249,279 +0.10(+0.73%)
Aug 15, 2014 13.32 13.32 13.17 13.27 247,092 +0.01(+0.07%)
Aug 14, 2014 13.22 13.26 13.15 13.26 256,692 +0.09(+0.66%)
Aug 13, 2014 13.11 13.18 13.11 13.18 191,526 +0.07(+0.52%)
Aug 12, 2014 13.07 13.15 13.03 13.11 241,986 +0.02(+0.15%)
Aug 11, 2014 12.99 13.11 12.94 13.09 359,307 +0.11(+0.82%)
Aug 08, 2014 12.97 13.02 12.89 12.98 329,234 +0.03(+0.26%)
Aug 07, 2014 12.96 13.04 12.88 12.95 368,145 +0.01(+0.11%)
Aug 06, 2014 12.75 12.96 12.75 12.93 326,748 +0.11(+0.83%)
Aug 05, 2014 12.79 12.90 12.74 12.83 285,488 -0.04(-0.34%)
Aug 04, 2014 12.71 12.89 12.71 12.87 422,994 +0.15(+1.18%)
Aug 01, 2014 12.66 12.72 12.62 12.72 629,404 +0.06(+0.46%)
Jul 31, 2014 12.79 12.86 12.66 12.66 957,631 -0.13(-1.02%)
Jul 30, 2014 13.06 13.06 12.75 12.79 999,255 +0.00(+0.04%)
Jul 29, 2014 12.90 12.97 12.77 12.79 313,041 -0.10(-0.79%)
Jul 28, 2014 12.90 12.98 12.87 12.89 464,367 +0.04(+0.34%)
Jul 25, 2014 12.85 12.90 12.77 12.85 350,891 -0.02(-0.15%)
Jul 24, 2014 13.01 13.01 12.87 12.87 552,236 -0.12(-0.93%)
Jul 23, 2014 13.06 13.06 12.95 12.99 237,412 -0.05(-0.37%)
Jul 22, 2014 12.99 13.07 12.95 13.04 174,563 +0.09(+0.67%)
Jul 21, 2014 12.92 12.99 12.89 12.95 228,421 -0.02(-0.15%)
Jul 18, 2014 12.83 13.00 12.83 12.97 241,774 +0.12(+0.91%)
Jul 17, 2014 12.97 13.04 12.83 12.85 318,340 -0.17(-1.27%)
Jul 16, 2014 13.15 13.15 13.00 13.02 256,472 -0.12(-0.89%)
Jul 15, 2014 13.08 13.14 13.00 13.13 343,765 +0.06(+0.48%)
Jul 14, 2014 13.04 13.11 12.99 13.07 247,273 +0.15(+1.13%)
Jul 11, 2014 12.98 12.99 12.89 12.92 207,804 -0.02(-0.15%)
Jul 10, 2014 12.86 13.01 12.83 12.94 313,426 -0.02(-0.19%)
Jul 09, 2014 12.94 13.02 12.91 12.97 257,856 +0.03(+0.26%)
Jul 08, 2014 12.82 12.96 12.82 12.93 446,997 +0.11(+0.83%)
Jul 07, 2014 12.95 12.97 12.83 12.83 511,197 -0.15(-1.16%)
Jul 03, 2014 13.12 12.98 12.98 12.98 462,190 -0.11(-0.85%)
Jul 02, 2014 13.23 13.27 13.07 13.09 456,050 -0.15(-1.10%)
Jul 01, 2014 13.23 13.37 13.23 13.24 528,571 -0.03(-0.26%)
Jun 30, 2014 13.27 13.34 13.24 13.27 385,362 -0.00(-0.04%)
Jun 27, 2014 13.18 13.29 13.12 13.27 501,395 +0.07(+0.51%)
Jun 26, 2014 13.10 13.26 12.99 13.21 647,809 -0.33(-2.44%)
Jun 25, 2014 13.49 13.55 13.36 13.54 782,147 +0.08(+0.58%)
Jun 24, 2014 13.60 13.62 13.45 13.46 621,237 -0.12(-0.86%)
Jun 23, 2014 13.59 13.64 13.56 13.57 366,967 +0.02(+0.14%)
Jun 20, 2014 13.60 13.62 13.52 13.56 724,367 +0.04(+0.29%)
Jun 19, 2014 13.56 13.58 13.46 13.52 558,026 +0.02(+0.18%)
Jun 18, 2014 13.45 13.53 13.36 13.49 524,709 +0.05(+0.36%)
Jun 17, 2014 13.52 13.56 13.43 13.44 729,796 -0.07(-0.50%)
Jun 16, 2014 13.48 13.53 13.45 13.51 504,971 +0.08(+0.62%)
Jun 13, 2014 13.47 13.51 13.38 13.43 458,289 +0.01(+0.11%)
Jun 12, 2014 13.46 13.50 13.37 13.41 429,161 -0.03(-0.25%)
Jun 11, 2014 13.46 13.55 13.43 13.45 837,544 +0.00(+0.00%)
Jun 10, 2014 13.54 13.57 13.42 13.45 661,298 -0.06(-0.47%)
Jun 06, 2014 13.57 13.70 13.50 13.51 857,521 -0.03(-0.25%)
Jun 05, 2014 13.45 13.57 13.37 13.55 293,766 +0.11(+0.83%)
Jun 04, 2014 13.36 13.44 13.25 13.43 192,904 +0.06(+0.44%)
Jun 03, 2014 13.38 13.44 13.31 13.38 299,185 -0.06(-0.47%)
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.