Skip to main content

C3.ai, Inc. (NY: AI )

23.27 -0.06 (-0.26%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 10.95 11.29 10.85 11.10 236,345 +0.25(+2.30%)
Jan 28, 2016 10.88 11.11 10.65 10.85 158,862 +0.04(+0.37%)
Jan 27, 2016 10.83 11.08 10.70 10.81 168,356 -0.03(-0.28%)
Jan 26, 2016 10.50 10.90 10.36 10.84 249,372 +0.40(+3.83%)
Jan 25, 2016 10.56 10.77 10.43 10.44 282,747 -0.18(-1.69%)
Jan 22, 2016 10.44 10.87 10.34 10.62 218,710 +0.37(+3.61%)
Jan 21, 2016 10.25 10.59 10.04 10.25 284,925 +0.02(+0.20%)
Jan 20, 2016 10.14 10.37 9.420 10.23 475,489 -0.13(-1.25%)
Jan 19, 2016 10.80 10.80 10.24 10.36 370,642 -0.40(-3.72%)
Jan 15, 2016 10.94 10.76 10.76 10.76 504,300 -0.48(-4.27%)
Jan 14, 2016 11.71 11.76 11.20 11.24 600,971 -0.43(-3.68%)
Jan 13, 2016 12.22 12.33 11.42 11.67 672,623 -0.55(-4.50%)
Jan 12, 2016 12.50 12.56 12.05 12.22 293,237 -0.17(-1.37%)
Jan 11, 2016 12.61 12.67 12.34 12.39 329,186 -0.17(-1.35%)
Jan 08, 2016 13.03 13.05 12.55 12.56 291,573 -0.34(-2.64%)
Jan 07, 2016 13.23 13.35 12.90 12.90 305,500 -0.50(-3.73%)
Jan 06, 2016 13.27 13.48 13.27 13.40 252,933 -0.09(-0.67%)
Jan 05, 2016 13.30 13.53 13.16 13.49 254,827 +0.25(+1.89%)
Jan 04, 2016 12.98 13.28 12.88 13.24 323,413 +0.01(+0.08%)
Dec 31, 2015 13.28 13.23 13.23 13.23 300,700 -0.11(-0.82%)
Dec 30, 2015 13.67 13.78 13.34 13.34 313,098 -0.38(-2.77%)
Dec 29, 2015 13.88 14.07 13.57 13.72 330,057 -0.78(-5.38%)
Dec 28, 2015 14.67 14.75 14.29 14.50 486,926 -0.13(-0.89%)
Dec 24, 2015 14.52 14.63 14.63 14.63 172,500 +0.12(+0.83%)
Dec 23, 2015 14.51 14.63 14.39 14.51 403,439 +0.07(+0.48%)
Dec 22, 2015 14.19 14.45 14.10 14.44 278,896 +0.32(+2.27%)
Dec 21, 2015 14.53 14.64 14.05 14.12 327,099 -0.38(-2.62%)
Dec 18, 2015 14.03 14.83 14.03 14.50 2,481,595 +0.53(+3.79%)
Dec 17, 2015 13.51 13.97 13.51 13.97 510,078 +0.51(+3.79%)
Dec 16, 2015 12.70 13.52 12.70 13.46 422,987 +0.76(+5.98%)
Dec 15, 2015 12.11 12.73 12.11 12.70 361,267 +0.60(+4.96%)
Dec 14, 2015 12.63 12.75 12.07 12.10 432,207 -0.53(-4.20%)
Dec 11, 2015 12.88 12.96 12.56 12.63 223,081 -0.47(-3.59%)
Dec 10, 2015 12.85 13.21 12.85 13.10 205,751 +0.14(+1.08%)
Dec 09, 2015 12.98 13.25 12.88 12.96 251,124 -0.03(-0.23%)
Dec 08, 2015 13.12 13.18 12.94 12.99 265,955 -0.22(-1.67%)
Dec 07, 2015 13.45 13.59 13.10 13.21 357,464 -0.31(-2.29%)
Dec 04, 2015 13.46 13.62 13.44 13.52 261,793 +0.06(+0.45%)
Dec 03, 2015 13.62 13.75 13.42 13.46 276,941 -0.14(-1.03%)
Dec 02, 2015 13.81 13.90 13.51 13.60 294,026 -0.29(-2.09%)
Dec 01, 2015 13.94 14.15 13.77 13.89 435,074 -0.03(-0.22%)
Nov 30, 2015 14.06 14.14 13.64 13.92 547,966 -0.18(-1.28%)
Nov 27, 2015 13.89 14.19 13.86 14.10 135,220 +0.19(+1.37%)
Nov 25, 2015 13.76 13.91 13.91 13.91 160,100 +0.15(+1.09%)
Nov 24, 2015 13.42 13.78 13.42 13.76 141,140 +0.31(+2.30%)
Nov 23, 2015 13.49 13.62 13.41 13.45 170,810 -0.06(-0.44%)
Nov 20, 2015 13.69 13.70 13.51 13.51 146,989 -0.13(-0.95%)
Nov 19, 2015 13.53 13.70 13.49 13.64 140,137 +0.12(+0.89%)
Nov 18, 2015 13.32 13.53 13.27 13.52 105,028 +0.21(+1.58%)
Nov 17, 2015 13.43 13.58 13.30 13.31 216,701 -0.14(-1.04%)
Nov 16, 2015 13.39 13.46 13.11 13.45 148,072 +0.08(+0.60%)
Nov 13, 2015 13.52 13.63 13.35 13.37 194,707 -0.20(-1.47%)
Nov 12, 2015 13.73 13.79 13.51 13.57 190,470 -0.20(-1.45%)
Nov 11, 2015 13.76 13.91 13.75 13.77 111,842 +0.01(+0.07%)
Nov 10, 2015 13.69 13.84 13.61 13.76 225,175 +0.08(+0.58%)
Nov 09, 2015 14.00 14.10 13.67 13.68 202,913 -0.39(-2.77%)
Nov 06, 2015 13.83 14.15 13.72 14.07 220,713 +0.18(+1.30%)
Nov 05, 2015 13.94 13.97 13.74 13.89 160,769 -0.05(-0.36%)
Nov 04, 2015 14.14 14.24 13.77 13.94 289,629 -0.31(-2.18%)
Nov 03, 2015 13.98 14.32 13.98 14.25 161,775 +0.25(+1.79%)
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.