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 (%)
Aug 31, 2018 8.267 8.267 8.267 0 -0.02(-0.29%)
Aug 30, 2018 8.267 8.340 8.267 8.292 308,386 +0.02(+0.20%)
Aug 29, 2018 8.243 8.292 8.227 8.275 324,209 +0.00(+0.00%)
Aug 28, 2018 8.251 8.298 8.202 8.275 514,375 +0.04(+0.49%)
Aug 27, 2018 8.235 8.259 8.202 8.235 355,511 -0.01(-0.10%)
Aug 24, 2018 8.235 8.259 8.178 8.243 272,724 +0.00(+0.00%)
Aug 23, 2018 8.243 8.284 8.235 8.243 329,539 -0.01(-0.10%)
Aug 22, 2018 8.308 8.353 8.251 8.251 245,006 -0.07(-0.88%)
Aug 21, 2018 8.275 8.357 8.275 8.324 444,528 +0.04(+0.49%)
Aug 20, 2018 8.284 8.365 8.251 8.284 598,309 -0.01(-0.10%)
Aug 17, 2018 8.227 8.332 8.227 8.292 308,398 +0.04(+0.49%)
Aug 16, 2018 8.243 8.259 8.186 8.251 452,878 +0.02(+0.30%)
Aug 15, 2018 8.219 8.275 8.153 8.227 482,329 -0.03(-0.39%)
Aug 14, 2018 8.275 8.316 8.251 8.259 414,771 -0.02(-0.20%)
Aug 13, 2018 8.251 8.349 8.235 8.275 339,100 +0.00(+0.00%)
Aug 10, 2018 8.300 8.357 8.251 8.275 419,357 -0.04(-0.49%)
Aug 09, 2018 8.316 8.376 8.308 8.316 289,561 +0.00(+0.00%)
Aug 08, 2018 8.308 8.357 8.227 8.316 431,577 +0.02(+0.20%)
Aug 07, 2018 8.373 8.397 8.275 8.300 352,042 -0.08(-0.97%)
Aug 06, 2018 8.430 8.430 8.348 8.381 348,490 -0.07(-0.77%)
Aug 03, 2018 8.479 8.523 8.422 8.446 364,985 -0.02(-0.19%)
Aug 02, 2018 8.495 8.503 8.422 8.462 354,270 -0.06(-0.67%)
Aug 01, 2018 8.552 8.560 8.381 8.519 708,914 -0.03(-0.38%)
Jul 31, 2018 8.511 8.568 8.454 8.552 1,009,036 +0.08(+0.96%)
Jul 30, 2018 8.454 8.519 8.446 8.471 845,152 +0.02(+0.19%)
Jul 27, 2018 8.446 8.471 8.389 8.454 1,033,571 +0.01(+0.10%)
Jul 26, 2018 8.397 8.508 8.373 8.446 561,067 +0.03(+0.39%)
Jul 25, 2018 8.194 8.430 8.137 8.414 1,017,793 +0.21(+2.58%)
Jul 24, 2018 8.129 8.243 8.129 8.202 471,358 +0.02(+0.30%)
Jul 23, 2018 8.129 8.202 8.056 8.178 980,024 +0.07(+0.90%)
Jul 20, 2018 8.357 8.357 8.032 8.105 1,556,451 -0.27(-3.20%)
Jul 19, 2018 8.316 8.429 8.316 8.373 378,417 +0.03(+0.39%)
Jul 18, 2018 8.251 8.365 8.251 8.340 412,974 +0.06(+0.69%)
Jul 17, 2018 8.259 8.332 8.259 8.284 309,431 +0.02(+0.30%)
Jul 16, 2018 8.300 8.349 8.251 8.259 500,196 -0.04(-0.49%)
Jul 13, 2018 8.324 8.373 8.296 8.300 299,489 -0.04(-0.49%)
Jul 12, 2018 8.430 8.454 8.284 8.340 741,325 -0.07(-0.87%)
Jul 11, 2018 8.405 8.475 8.373 8.414 1,001,774 -0.02(-0.19%)
Jul 10, 2018 8.430 8.462 8.397 8.430 427,116 +0.00(+0.00%)
Jul 09, 2018 8.536 8.536 8.414 8.430 576,189 -0.07(-0.86%)
Jul 06, 2018 8.430 8.576 8.430 8.503 762,348 +0.07(+0.87%)
Jul 05, 2018 8.454 8.495 8.389 8.430 585,970 +0.00(+0.00%)
Jul 03, 2018 8.430 8.430 8.430 0 -0.02(-0.19%)
Jul 02, 2018 8.340 8.454 8.292 8.446 896,076 +0.07(+0.78%)
Jun 29, 2018 8.476 8.365 8.381 661,312 -0.09(-1.06%)
Jun 28, 2018 8.373 8.499 8.300 8.471 1,257,148 +0.11(+1.31%)
Jun 27, 2018 8.588 8.596 8.325 8.361 1,061,440 -0.23(-2.65%)
Jun 26, 2018 8.627 8.627 8.471 8.588 815,854 +0.04(+0.46%)
Jun 25, 2018 8.580 8.604 8.463 8.549 936,743 -0.03(-0.37%)
Jun 22, 2018 8.612 8.612 8.447 8.580 1,496,157 -0.01(-0.09%)
Jun 21, 2018 8.533 8.604 8.482 8.588 768,619 +0.05(+0.64%)
Jun 20, 2018 8.424 8.553 8.329 8.533 838,312 +0.13(+1.59%)
Jun 19, 2018 8.424 8.345 8.400 1,180,840 +0.05(+0.66%)
Jun 18, 2018 8.447 8.533 8.337 8.345 1,968,331 -0.20(-2.39%)
Jun 15, 2018 8.753 8.878 8.549 2,991,079 -0.33(-3.71%)
Jun 14, 2018 8.863 8.980 8.839 8.878 889,394 +0.03(+0.35%)
Jun 13, 2018 8.784 8.863 8.737 8.847 914,194 +0.09(+0.98%)
Jun 12, 2018 8.761 8.831 8.729 8.761 700,900 +0.01(+0.09%)
Jun 11, 2018 8.808 8.808 8.651 8.753 1,300,630 -0.05(-0.62%)
Jun 08, 2018 8.996 9.043 8.800 8.808 1,200,777 -0.21(-2.35%)
Jun 07, 2018 9.027 9.145 9.004 9.020 888,027 -0.01(-0.09%)
Jun 06, 2018 9.047 8.910 9.027 733,522 +0.01(+0.09%)
Jun 05, 2018 9.216 9.216 8.988 9.020 823,504 -0.21(-2.29%)
Jun 04, 2018 9.059 9.247 9.059 9.231 1,197,077 +0.17(+1.90%)
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.