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, 2016 8.751 8.770 8.648 8.654 312,128 -0.07(-0.76%)
Oct 28, 2016 8.727 8.842 8.666 8.721 283,672 -0.01(-0.07%)
Oct 27, 2016 9.012 9.030 8.709 8.727 394,415 -0.21(-2.37%)
Oct 26, 2016 9.139 9.151 8.933 8.939 403,017 -0.21(-2.25%)
Oct 25, 2016 9.000 9.151 8.939 9.145 495,625 +0.13(+1.48%)
Oct 24, 2016 8.915 9.024 8.860 9.012 307,297 +0.10(+1.16%)
Oct 21, 2016 8.782 8.921 8.763 8.909 390,018 +0.11(+1.24%)
Oct 20, 2016 8.757 8.842 8.742 8.800 164,259 +0.04(+0.48%)
Oct 19, 2016 8.763 8.824 8.733 8.757 187,920 +0.05(+0.63%)
Oct 18, 2016 8.727 8.776 8.679 8.703 276,164 +0.04(+0.42%)
Oct 17, 2016 8.673 8.718 8.642 8.666 307,769 -0.01(-0.14%)
Oct 14, 2016 8.751 8.782 8.642 8.679 237,218 +0.01(+0.07%)
Oct 13, 2016 8.576 8.715 8.563 8.673 242,330 -0.01(-0.14%)
Oct 12, 2016 8.618 8.745 8.582 8.685 275,940 +0.07(+0.77%)
Oct 11, 2016 8.654 8.654 8.533 8.618 332,013 -0.06(-0.70%)
Oct 10, 2016 8.612 8.723 8.612 8.679 274,691 +0.08(+0.92%)
Oct 07, 2016 8.673 8.745 8.552 8.600 276,354 -0.08(-0.98%)
Oct 06, 2016 8.715 8.721 8.630 8.685 447,918 -0.07(-0.83%)
Oct 05, 2016 8.782 8.876 8.745 8.757 244,023 +0.02(+0.28%)
Oct 04, 2016 8.933 8.957 8.691 8.733 551,730 -0.18(-2.04%)
Oct 03, 2016 8.927 8.939 8.836 8.915 247,878 -0.05(-0.54%)
Sep 30, 2016 8.879 9.000 8.800 8.963 432,554 +0.08(+0.96%)
Sep 29, 2016 8.982 9.005 8.824 8.879 410,012 -0.10(-1.08%)
Sep 28, 2016 8.963 8.976 8.818 8.976 494,711 +0.06(+0.71%)
Sep 27, 2016 9.005 9.069 8.865 8.912 765,850 -0.10(-1.10%)
Sep 26, 2016 9.104 9.133 8.941 9.011 821,585 +0.00(+0.00%)
Sep 23, 2016 8.988 9.098 8.976 9.011 542,285 +0.02(+0.26%)
Sep 22, 2016 8.988 9.022 8.819 8.988 565,377 +0.12(+1.38%)
Sep 21, 2016 8.778 8.894 8.668 8.865 417,484 +0.17(+2.01%)
Sep 20, 2016 8.796 8.796 8.685 8.691 274,731 -0.03(-0.33%)
Sep 19, 2016 8.685 8.796 8.621 8.720 461,331 +0.04(+0.47%)
Sep 16, 2016 8.685 8.685 8.563 8.679 651,536 +0.06(+0.67%)
Sep 15, 2016 8.569 8.670 8.557 8.621 151,212 +0.07(+0.82%)
Sep 14, 2016 8.522 8.615 8.488 8.552 233,765 -0.01(-0.07%)
Sep 13, 2016 8.575 8.656 8.505 8.557 272,888 -0.10(-1.14%)
Sep 12, 2016 8.505 8.697 8.482 8.656 488,934 +0.10(+1.22%)
Sep 09, 2016 8.865 8.871 8.552 8.552 493,412 -0.33(-3.73%)
Sep 08, 2016 8.825 8.935 8.807 8.883 181,714 +0.03(+0.33%)
Sep 07, 2016 8.743 8.865 8.743 8.854 375,876 +0.11(+1.26%)
Sep 06, 2016 8.720 8.755 8.598 8.743 365,832 -0.03(-0.33%)
Sep 02, 2016 8.691 8.772 8.772 8.772 224,653 +0.15(+1.68%)
Sep 01, 2016 8.662 8.697 8.476 8.627 255,967 -0.02(-0.27%)
Aug 31, 2016 8.627 8.668 8.540 8.650 269,890 +0.02(+0.27%)
Aug 30, 2016 8.540 8.639 8.505 8.627 329,716 +0.12(+1.44%)
Aug 29, 2016 8.464 8.569 8.464 8.505 298,761 +0.03(+0.34%)
Aug 26, 2016 8.604 8.604 8.418 8.476 226,700 -0.09(-1.09%)
Aug 25, 2016 8.464 8.581 8.464 8.569 253,316 +0.08(+0.89%)
Aug 24, 2016 8.575 8.586 8.447 8.493 367,257 -0.08(-0.95%)
Aug 23, 2016 8.429 8.598 8.418 8.575 377,607 +0.16(+1.94%)
Aug 22, 2016 8.429 8.429 8.365 8.412 176,458 -0.02(-0.21%)
Aug 19, 2016 8.383 8.441 8.354 8.429 202,587 -0.01(-0.07%)
Aug 18, 2016 8.383 8.552 8.383 8.435 228,381 +0.06(+0.69%)
Aug 17, 2016 8.458 8.464 8.348 8.377 297,860 -0.07(-0.83%)
Aug 16, 2016 8.522 8.546 8.406 8.447 507,452 -0.10(-1.16%)
Aug 15, 2016 8.552 8.615 8.540 8.546 288,053 +0.00(+0.00%)
Aug 12, 2016 8.592 8.621 8.546 8.546 302,819 -0.06(-0.74%)
Aug 11, 2016 8.633 8.685 8.581 8.610 261,926 -0.02(-0.27%)
Aug 10, 2016 8.743 8.749 8.581 8.633 429,728 -0.10(-1.20%)
Aug 09, 2016 8.790 8.801 8.703 8.738 474,913 +0.00(+0.00%)
Aug 08, 2016 8.685 8.801 8.662 8.738 456,891 +0.09(+1.08%)
Aug 05, 2016 8.458 8.691 8.438 8.645 532,492 +0.23(+2.76%)
Aug 04, 2016 8.336 8.424 8.331 8.412 351,336 +0.09(+1.05%)
Aug 03, 2016 8.214 8.348 8.197 8.325 319,937 +0.11(+1.34%)
Aug 02, 2016 8.191 8.274 8.156 8.214 504,995 -0.03(-0.42%)
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.