Skip to main content

C3.ai, Inc. (NY: AI )

27.20 -0.06 (-0.22%)
Streaming Delayed Price Updated: 2:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 4.766 4.795 4.603 4.747 678,816 -0.02(-0.40%)
Aug 29, 2019 4.872 4.910 4.766 4.766 442,163 -0.11(-2.17%)
Aug 28, 2019 4.939 5.035 4.858 4.872 373,287 -0.10(-1.93%)
Aug 27, 2019 5.026 5.045 4.968 4.968 441,280 -0.04(-0.77%)
Aug 26, 2019 5.016 5.064 4.997 5.006 217,794 +0.01(+0.19%)
Aug 23, 2019 5.055 5.103 4.968 4.997 635,733 -0.04(-0.76%)
Aug 22, 2019 5.064 5.112 5.026 5.035 504,926 -0.06(-1.13%)
Aug 21, 2019 5.237 5.276 4.997 5.093 798,071 -0.15(-2.93%)
Aug 20, 2019 5.381 5.381 5.247 5.247 278,261 -0.13(-2.50%)
Aug 19, 2019 5.420 5.450 5.381 5.381 212,107 +0.00(+0.00%)
Aug 16, 2019 5.381 5.449 5.372 5.381 297,313 +0.02(+0.36%)
Aug 15, 2019 5.343 5.400 5.343 5.362 438,823 +0.00(+0.00%)
Aug 14, 2019 5.487 5.525 5.285 5.362 916,161 -0.18(-3.29%)
Aug 13, 2019 5.545 5.641 5.535 5.545 342,664 -0.03(-0.52%)
Aug 12, 2019 5.718 5.727 5.516 5.573 404,799 -0.14(-2.52%)
Aug 09, 2019 5.718 5.756 5.689 5.718 349,450 -0.03(-0.50%)
Aug 08, 2019 5.670 5.766 5.554 5.746 485,198 +0.09(+1.53%)
Aug 07, 2019 5.939 5.958 5.660 5.660 649,160 -0.30(-5.00%)
Aug 06, 2019 5.967 6.006 5.919 5.958 324,620 +0.02(+0.32%)
Aug 05, 2019 6.054 6.064 5.910 5.939 422,185 -0.17(-2.83%)
Aug 02, 2019 6.140 6.169 6.059 6.112 295,024 -0.05(-0.78%)
Aug 01, 2019 6.285 6.323 6.131 6.160 473,338 -0.16(-2.58%)
Jul 31, 2019 6.457 6.477 6.256 6.323 479,075 -0.12(-1.79%)
Jul 30, 2019 6.400 6.453 6.391 6.438 268,016 +0.02(+0.30%)
Jul 29, 2019 6.333 6.448 6.333 6.419 244,448 +0.07(+1.06%)
Jul 26, 2019 6.323 6.390 6.323 6.352 221,762 +0.04(+0.61%)
Jul 25, 2019 6.419 6.457 6.275 6.313 359,964 -0.08(-1.20%)
Jul 24, 2019 6.419 6.472 6.337 6.390 396,337 -0.05(-0.75%)
Jul 23, 2019 6.352 6.457 6.352 6.438 540,006 +0.06(+0.90%)
Jul 22, 2019 6.333 6.390 6.265 6.381 371,268 +0.12(+2.00%)
Jul 19, 2019 6.304 6.371 6.256 6.256 423,544 -0.05(-0.76%)
Jul 18, 2019 6.361 6.400 6.294 6.304 532,852 -0.07(-1.06%)
Jul 17, 2019 6.409 6.419 6.304 6.371 409,349 -0.03(-0.45%)
Jul 16, 2019 6.323 6.443 6.323 6.400 688,881 +0.08(+1.22%)
Jul 15, 2019 6.236 6.352 6.203 6.323 627,357 +0.10(+1.54%)
Jul 12, 2019 6.217 6.275 6.217 6.227 331,655 +0.02(+0.31%)
Jul 11, 2019 6.140 6.285 6.140 6.208 468,670 +0.10(+1.57%)
Jul 10, 2019 6.054 6.121 5.996 6.112 576,029 +0.06(+0.95%)
Jul 09, 2019 6.035 6.073 5.958 6.054 770,204 -0.03(-0.47%)
Jul 08, 2019 6.150 6.203 6.015 6.083 742,810 -0.11(-1.71%)
Jul 05, 2019 6.179 6.227 6.116 6.188 392,741 +0.01(+0.16%)
Jul 03, 2019 6.246 6.256 6.131 6.179 509,398 -0.09(-1.46%)
Jul 02, 2019 6.335 6.363 6.177 6.270 1,000,491 -0.07(-1.17%)
Jul 01, 2019 6.465 6.493 6.326 6.344 682,280 -0.05(-0.73%)
Jun 28, 2019 6.289 6.433 6.289 6.391 1,568,080 +0.11(+1.78%)
Jun 27, 2019 6.196 6.325 6.177 6.279 556,846 +0.08(+1.35%)
Jun 26, 2019 6.038 6.256 6.038 6.196 940,394 +0.16(+2.62%)
Jun 25, 2019 6.205 6.214 5.908 6.038 1,197,765 -0.32(-4.97%)
Jun 24, 2019 6.567 6.567 6.326 6.354 670,734 -0.12(-1.87%)
Jun 21, 2019 6.484 6.544 6.431 6.474 873,500 -0.04(-0.57%)
Jun 20, 2019 6.577 6.577 6.465 6.512 442,025 +0.03(+0.43%)
Jun 19, 2019 6.502 6.502 6.419 6.484 299,798 +0.02(+0.29%)
Jun 18, 2019 6.465 6.526 6.354 6.465 531,206 +0.03(+0.43%)
Jun 17, 2019 6.465 6.567 6.428 6.437 401,362 +0.01(+0.14%)
Jun 14, 2019 6.493 6.493 6.428 6.428 280,222 -0.05(-0.72%)
Jun 13, 2019 6.409 6.493 6.400 6.474 300,249 +0.09(+1.46%)
Jun 12, 2019 6.400 6.428 6.368 6.382 230,678 -0.02(-0.29%)
Jun 11, 2019 6.419 6.465 6.358 6.400 281,359 -0.01(-0.14%)
Jun 10, 2019 6.298 6.437 6.279 6.409 312,616 +0.12(+1.92%)
Jun 07, 2019 6.270 6.307 6.187 6.289 472,275 +0.02(+0.30%)
Jun 06, 2019 6.372 6.437 6.252 6.270 380,493 -0.12(-1.89%)
Jun 05, 2019 6.400 6.447 6.358 6.391 317,784 -0.02(-0.29%)
Jun 04, 2019 6.335 6.409 6.289 6.409 311,198 +0.13(+2.07%)
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.