Skip to main content

C3.ai, Inc. (NY: AI )

23.36 +0.03 (+0.13%)
Streaming Delayed Price Updated: 3:56 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 24.85 24.91 24.50 24.67 147,724 -0.01(-0.04%)
Oct 30, 2013 24.44 24.85 24.44 24.68 132,437 +0.15(+0.61%)
Oct 29, 2013 25.41 25.56 24.40 24.53 223,102 -0.68(-2.70%)
Oct 28, 2013 25.49 25.49 25.13 25.21 133,644 -0.16(-0.63%)
Oct 25, 2013 25.60 25.67 25.11 25.37 100,667 -0.16(-0.63%)
Oct 24, 2013 25.46 25.60 25.39 25.53 124,156 +0.10(+0.39%)
Oct 23, 2013 25.25 25.55 25.22 25.43 115,478 +0.14(+0.55%)
Oct 22, 2013 25.25 25.39 25.18 25.29 99,741 +0.15(+0.60%)
Oct 21, 2013 24.97 25.25 24.90 25.14 125,884 +0.27(+1.09%)
Oct 18, 2013 24.95 24.99 24.74 24.87 115,850 +0.20(+0.81%)
Oct 17, 2013 24.22 24.80 24.14 24.67 127,175 +0.46(+1.90%)
Oct 16, 2013 24.10 24.36 23.80 24.21 143,832 +0.22(+0.92%)
Oct 15, 2013 24.10 24.15 23.76 23.99 109,140 -0.09(-0.37%)
Oct 14, 2013 23.76 24.11 23.66 24.08 125,163 +0.03(+0.12%)
Oct 11, 2013 23.15 24.21 23.15 24.05 210,740 +0.74(+3.17%)
Oct 10, 2013 23.19 23.38 22.94 23.31 106,122 +0.39(+1.70%)
Oct 09, 2013 22.83 23.02 22.83 22.92 188,933 +0.10(+0.44%)
Oct 08, 2013 23.17 23.25 22.79 22.82 172,434 -0.35(-1.51%)
Oct 07, 2013 23.52 23.71 23.07 23.17 196,768 -0.36(-1.53%)
Oct 04, 2013 23.36 23.61 23.36 23.53 101,957 +0.11(+0.47%)
Oct 03, 2013 23.82 23.90 23.28 23.42 172,092 -0.53(-2.21%)
Oct 02, 2013 24.01 24.17 23.81 23.95 118,193 -0.05(-0.21%)
Oct 01, 2013 23.70 24.23 23.69 24.00 196,634 -0.65(-2.64%)
Sep 27, 2013 24.54 24.87 24.54 24.65 130,209 -0.10(-0.40%)
Sep 26, 2013 25.81 25.81 24.67 24.75 366,122 -1.97(-7.37%)
Sep 25, 2013 26.46 26.98 26.46 26.72 393,763 +0.27(+1.02%)
Sep 24, 2013 26.14 26.62 26.07 26.45 215,383 +0.44(+1.69%)
Sep 23, 2013 25.90 26.22 25.87 26.01 234,455 +0.33(+1.29%)
Sep 20, 2013 26.18 26.27 25.53 25.68 245,989 -0.37(-1.42%)
Sep 19, 2013 26.09 26.50 25.94 26.05 257,625 +0.14(+0.54%)
Sep 18, 2013 25.47 26.00 25.31 25.91 170,073 +0.46(+1.81%)
Sep 17, 2013 25.03 25.55 25.03 25.45 134,353 +0.50(+2.00%)
Sep 16, 2013 24.95 25.22 24.91 24.95 132,103 +0.30(+1.22%)
Sep 13, 2013 24.58 24.92 24.58 24.65 89,708 +0.16(+0.65%)
Sep 12, 2013 24.59 24.71 24.48 24.49 90,990 -0.07(-0.29%)
Sep 11, 2013 24.52 24.59 24.45 24.56 132,409 +0.08(+0.33%)
Sep 10, 2013 24.41 24.67 24.40 24.48 177,525 +0.22(+0.91%)
Sep 09, 2013 23.47 24.28 23.24 24.26 223,349 +0.87(+3.72%)
Sep 06, 2013 23.48 23.51 23.05 23.39 102,725 +0.10(+0.43%)
Sep 05, 2013 23.33 23.49 23.26 23.29 74,316 -0.02(-0.09%)
Sep 04, 2013 23.10 23.35 23.07 23.31 155,902 +0.14(+0.60%)
Sep 03, 2013 23.36 23.78 23.02 23.17 154,271 -0.05(-0.22%)
Aug 30, 2013 23.57 23.57 23.15 23.22 126,797 -0.43(-1.82%)
Aug 29, 2013 23.13 23.73 23.13 23.65 94,167 +0.52(+2.25%)
Aug 28, 2013 23.31 23.50 23.11 23.13 116,944 -0.19(-0.81%)
Aug 27, 2013 23.64 23.79 23.31 23.32 105,330 -0.50(-2.10%)
Aug 26, 2013 23.65 23.94 23.51 23.82 174,134 +0.19(+0.80%)
Aug 23, 2013 23.53 23.81 23.46 23.63 85,543 +0.11(+0.47%)
Aug 22, 2013 23.25 23.58 23.25 23.52 62,697 +0.31(+1.34%)
Aug 21, 2013 23.36 23.49 22.92 23.21 84,423 -0.25(-1.07%)
Aug 20, 2013 22.86 23.50 22.50 23.46 140,938 +0.57(+2.49%)
Aug 19, 2013 24.15 24.20 22.87 22.89 284,814 -1.26(-5.22%)
Aug 16, 2013 24.42 24.55 24.15 24.15 145,775 -0.28(-1.15%)
Aug 15, 2013 24.82 24.86 24.35 24.43 129,717 -0.52(-2.08%)
Aug 14, 2013 24.89 25.05 24.82 24.95 97,912 +0.04(+0.16%)
Aug 13, 2013 24.88 25.14 24.80 24.91 133,656 +0.00(+0.00%)
Aug 12, 2013 24.22 24.91 23.95 24.91 162,863 +0.77(+3.19%)
Aug 09, 2013 23.95 24.24 23.83 24.14 101,681 +0.16(+0.67%)
Aug 08, 2013 24.19 24.39 23.96 23.98 109,380 -0.16(-0.66%)
Aug 07, 2013 24.41 24.51 23.63 24.14 186,220 -0.39(-1.59%)
Aug 06, 2013 24.56 24.61 24.09 24.53 125,120 -0.13(-0.53%)
Aug 05, 2013 25.04 25.09 24.57 24.66 159,781 -0.46(-1.83%)
Aug 02, 2013 25.02 25.15 24.80 25.12 155,502 +0.06(+0.24%)
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.