Skip to main content

C3.ai, Inc. (NY: AI )

23.72 +0.45 (+1.93%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 13.74 13.88 13.59 13.85 254,672 +0.13(+0.95%)
Oct 29, 2015 13.76 13.85 13.59 13.72 261,726 -0.13(-0.94%)
Oct 28, 2015 13.57 14.06 13.51 13.85 508,815 +0.22(+1.61%)
Oct 27, 2015 14.53 14.55 13.41 13.63 719,598 -1.12(-7.59%)
Oct 26, 2015 15.09 15.30 14.66 14.75 338,618 -0.37(-2.45%)
Oct 23, 2015 15.37 15.41 15.12 15.12 201,013 -0.15(-0.98%)
Oct 22, 2015 15.24 15.45 15.20 15.27 120,080 +0.07(+0.46%)
Oct 21, 2015 15.40 15.48 15.18 15.20 127,164 -0.19(-1.23%)
Oct 20, 2015 15.29 15.47 15.21 15.39 114,735 +0.10(+0.65%)
Oct 19, 2015 15.31 15.45 15.25 15.29 142,990 -0.04(-0.26%)
Oct 16, 2015 15.44 15.44 15.18 15.33 115,189 -0.11(-0.71%)
Oct 15, 2015 15.01 15.51 14.98 15.44 599,966 +0.44(+2.93%)
Oct 14, 2015 15.21 15.21 14.94 15.00 234,023 -0.17(-1.12%)
Oct 13, 2015 15.40 15.53 15.15 15.17 361,330 -0.23(-1.49%)
Oct 12, 2015 15.36 15.47 15.24 15.40 151,551 +0.06(+0.39%)
Oct 09, 2015 15.25 15.41 15.19 15.34 144,250 +0.03(+0.20%)
Oct 08, 2015 15.32 15.43 15.24 15.31 190,001 +0.06(+0.39%)
Oct 07, 2015 14.70 15.25 14.70 15.25 289,395 +0.61(+4.17%)
Oct 06, 2015 14.52 14.76 14.48 14.64 167,370 +0.13(+0.90%)
Oct 05, 2015 14.03 14.55 14.03 14.51 228,967 +0.49(+3.50%)
Oct 02, 2015 13.86 14.07 13.69 14.02 348,222 +0.04(+0.29%)
Oct 01, 2015 14.03 14.27 13.88 13.98 243,799 -0.07(-0.50%)
Sep 30, 2015 14.09 14.09 13.71 14.05 466,762 +0.06(+0.43%)
Sep 29, 2015 14.39 14.39 13.90 13.99 501,827 -0.36(-2.51%)
Sep 28, 2015 15.03 15.08 14.10 14.35 740,642 -1.44(-9.12%)
Sep 25, 2015 15.76 15.89 15.62 15.79 466,951 +0.03(+0.19%)
Sep 24, 2015 15.75 15.80 15.51 15.76 572,399 -0.03(-0.19%)
Sep 23, 2015 15.87 15.90 15.67 15.79 445,621 -0.06(-0.38%)
Sep 22, 2015 15.96 16.08 15.80 15.85 396,563 -0.25(-1.55%)
Sep 21, 2015 15.80 16.13 15.75 16.10 239,246 +0.38(+2.42%)
Sep 18, 2015 15.34 15.85 15.34 15.72 639,494 -0.18(-1.13%)
Sep 17, 2015 15.84 16.07 15.72 15.90 260,709 +0.05(+0.32%)
Sep 16, 2015 15.77 15.99 15.75 15.85 176,532 +0.08(+0.51%)
Sep 15, 2015 15.91 16.07 15.70 15.77 262,744 -0.09(-0.57%)
Sep 14, 2015 15.97 15.98 15.76 15.86 160,927 -0.09(-0.56%)
Sep 11, 2015 15.81 16.00 15.81 15.95 224,484 +0.05(+0.31%)
Sep 10, 2015 15.87 15.95 15.70 15.90 206,315 +0.02(+0.13%)
Sep 09, 2015 15.97 16.06 15.73 15.88 527,997 +0.04(+0.25%)
Sep 08, 2015 15.92 15.98 15.81 15.84 327,857 +0.11(+0.70%)
Sep 04, 2015 16.00 15.73 15.73 15.73 214,000 -0.35(-2.18%)
Sep 03, 2015 16.25 16.34 16.01 16.08 210,749 -0.14(-0.86%)
Sep 02, 2015 16.39 16.50 16.13 16.22 150,241 -0.01(-0.06%)
Sep 01, 2015 16.31 16.54 16.16 16.23 252,910 -0.42(-2.52%)
Aug 31, 2015 16.59 16.77 16.33 16.65 205,250 -0.04(-0.24%)
Aug 28, 2015 16.70 16.80 16.55 16.69 166,948 -0.04(-0.24%)
Aug 27, 2015 16.50 16.91 16.37 16.73 249,846 +0.42(+2.58%)
Aug 26, 2015 16.41 16.47 15.94 16.31 354,486 +0.21(+1.30%)
Aug 25, 2015 16.64 16.80 16.09 16.10 302,526 -0.35(-2.13%)
Aug 24, 2015 16.62 16.88 13.79 16.45 666,657 -0.87(-5.02%)
Aug 21, 2015 17.77 17.80 17.32 17.32 326,236 -0.50(-2.81%)
Aug 20, 2015 17.84 18.00 17.82 17.82 192,050 -0.16(-0.89%)
Aug 19, 2015 18.11 18.19 17.94 17.98 186,595 -0.20(-1.10%)
Aug 18, 2015 18.30 18.31 18.11 18.18 145,224 -0.05(-0.27%)
Aug 17, 2015 18.04 18.35 18.02 18.23 285,358 +0.19(+1.05%)
Aug 14, 2015 18.00 18.08 17.75 18.04 311,258 -0.02(-0.11%)
Aug 13, 2015 18.16 18.24 18.04 18.06 190,246 -0.07(-0.39%)
Aug 12, 2015 18.12 18.20 17.95 18.13 209,734 -0.08(-0.44%)
Aug 11, 2015 18.11 18.26 18.06 18.21 151,306 -0.02(-0.11%)
Aug 10, 2015 18.13 18.27 18.12 18.23 228,010 +0.11(+0.61%)
Aug 07, 2015 18.41 18.54 18.04 18.12 208,099 -0.33(-1.79%)
Aug 06, 2015 18.71 18.72 18.35 18.45 197,352 -0.25(-1.34%)
Aug 05, 2015 18.89 18.99 18.62 18.70 188,149 -0.14(-0.74%)
Aug 04, 2015 19.12 19.12 18.82 18.84 173,753 -0.29(-1.52%)
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.