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 (%)
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%)
Aug 01, 2016 8.110 8.319 8.082 8.249 546,542 +0.15(+1.87%)
Jul 29, 2016 8.011 8.145 7.964 8.098 580,321 +0.10(+1.31%)
Jul 28, 2016 7.912 7.993 7.883 7.993 402,692 +0.09(+1.10%)
Jul 27, 2016 7.784 7.964 7.784 7.906 576,669 +0.07(+0.89%)
Jul 26, 2016 7.773 7.871 7.773 7.836 290,412 +0.04(+0.52%)
Jul 25, 2016 7.819 7.842 7.773 7.796 219,348 -0.04(-0.52%)
Jul 22, 2016 7.819 7.836 7.778 7.836 209,173 +0.02(+0.22%)
Jul 21, 2016 7.807 7.848 7.773 7.819 301,096 +0.01(+0.07%)
Jul 20, 2016 7.819 7.842 7.697 7.813 319,278 +0.03(+0.45%)
Jul 19, 2016 7.709 7.807 7.704 7.778 245,402 +0.03(+0.38%)
Jul 18, 2016 7.703 7.871 7.656 7.749 227,123 +0.04(+0.53%)
Jul 15, 2016 7.720 7.726 7.650 7.709 220,124 +0.02(+0.23%)
Jul 14, 2016 7.679 7.755 7.662 7.691 305,234 +0.01(+0.15%)
Jul 13, 2016 7.732 7.732 7.592 7.679 280,118 -0.02(-0.30%)
Jul 12, 2016 7.703 7.755 7.662 7.703 513,151 +0.08(+0.99%)
Jul 11, 2016 7.540 7.660 7.540 7.627 461,429 +0.13(+1.71%)
Jul 08, 2016 7.534 7.563 7.430 7.499 351,875 +0.07(+0.94%)
Jul 07, 2016 7.418 7.563 7.366 7.430 297,120 -0.02(-0.23%)
Jul 06, 2016 7.371 7.511 7.342 7.447 396,783 +0.04(+0.55%)
Jul 05, 2016 7.441 7.534 7.328 7.406 569,968 -0.11(-1.47%)
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.