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 (%)
Oct 31, 2014 13.34 13.35 13.26 13.29 585,432 +0.04(+0.33%)
Oct 30, 2014 13.16 13.29 13.07 13.25 504,009 +0.07(+0.55%)
Oct 29, 2014 13.26 13.29 13.15 13.18 850,880 -0.08(-0.59%)
Oct 28, 2014 13.11 13.25 12.98 13.25 766,557 +0.12(+0.89%)
Oct 27, 2014 13.14 13.12 13.12 13.14 637,968 +0.01(+0.11%)
Oct 24, 2014 13.00 13.13 12.95 13.12 515,253 +0.13(+1.01%)
Oct 23, 2014 13.04 13.07 12.94 12.99 692,728 +0.09(+0.72%)
Oct 22, 2014 12.98 13.07 12.89 12.90 445,133 -0.06(-0.49%)
Oct 21, 2014 12.82 12.96 12.81 12.96 689,489 +0.18(+1.40%)
Oct 20, 2014 12.62 12.89 12.57 12.78 847,762 +0.17(+1.31%)
Oct 17, 2014 12.54 12.67 12.51 12.62 503,000 +0.16(+1.25%)
Oct 16, 2014 12.25 12.50 12.19 12.46 549,728 +0.10(+0.79%)
Oct 15, 2014 12.42 12.46 12.11 12.37 1,851,831 -0.09(-0.74%)
Oct 14, 2014 12.37 12.49 12.36 12.46 674,999 +0.09(+0.75%)
Oct 13, 2014 12.39 12.52 12.34 12.37 603,501 -0.04(-0.31%)
Oct 10, 2014 12.48 12.53 12.31 12.40 1,156,815 -0.09(-0.70%)
Oct 09, 2014 12.51 12.60 12.44 12.49 1,284,672 -0.01(-0.08%)
Oct 08, 2014 12.32 12.50 12.28 12.50 727,024 +0.19(+1.58%)
Oct 07, 2014 12.34 12.35 12.26 12.31 707,435 -0.05(-0.43%)
Oct 06, 2014 12.35 12.45 12.34 12.36 578,165 +0.01(+0.08%)
Oct 03, 2014 12.40 12.45 12.32 12.35 595,067 -0.04(-0.31%)
Oct 02, 2014 12.38 12.44 12.20 12.39 1,108,747 -0.02(-0.16%)
Oct 01, 2014 12.28 12.46 12.26 12.41 939,075 +0.07(+0.59%)
Sep 30, 2014 12.69 12.72 12.34 12.34 1,158,175 -0.34(-2.64%)
Sep 29, 2014 12.72 12.75 12.58 12.67 594,808 -0.05(-0.38%)
Sep 26, 2014 12.74 12.82 12.65 12.72 702,298 +0.00(+0.00%)
Sep 25, 2014 12.73 12.80 12.58 12.72 955,905 -0.44(-3.32%)
Sep 24, 2014 13.18 13.24 13.09 13.16 843,653 -0.01(-0.11%)
Sep 23, 2014 13.27 13.29 13.13 13.17 632,990 -0.10(-0.73%)
Sep 22, 2014 13.35 13.40 13.26 13.27 834,494 -0.08(-0.58%)
Sep 19, 2014 13.25 13.38 13.22 13.35 971,307 +0.07(+0.55%)
Sep 18, 2014 13.30 13.34 13.24 13.27 921,611 +0.02(+0.18%)
Sep 17, 2014 13.15 13.32 13.11 13.25 481,347 +0.15(+1.11%)
Sep 16, 2014 13.02 13.14 12.99 13.10 502,718 +0.08(+0.63%)
Sep 15, 2014 13.13 13.14 13.01 13.02 530,330 -0.13(-0.96%)
Sep 12, 2014 13.38 13.42 13.09 13.15 902,065 -0.24(-1.78%)
Sep 11, 2014 13.37 13.43 13.35 13.39 490,096 -0.02(-0.15%)
Sep 10, 2014 13.41 13.47 13.36 13.41 483,579 -0.04(-0.32%)
Sep 09, 2014 13.48 13.49 13.41 13.45 634,261 -0.04(-0.29%)
Sep 08, 2014 13.42 13.50 13.36 13.49 1,261,020 +0.08(+0.58%)
Sep 05, 2014 13.21 13.43 13.21 13.41 2,703,679 +0.22(+1.69%)
Sep 04, 2014 13.17 13.27 13.12 13.19 6,846,532 -0.60(-4.33%)
Sep 03, 2014 13.81 13.81 13.72 13.78 390,927 +0.02(+0.18%)
Sep 02, 2014 13.82 13.91 13.71 13.76 570,368 -0.04(-0.28%)
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%)
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.