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 (%)
Sep 29, 2017 12.71 12.88 12.67 12.73 483,918 -0.01(-0.08%)
Sep 28, 2017 12.74 12.78 12.43 12.74 759,149 -0.50(-3.78%)
Sep 27, 2017 13.29 13.34 13.05 13.24 817,304 -0.01(-0.08%)
Sep 26, 2017 13.25 13.29 13.20 13.25 663,207 -0.01(-0.08%)
Sep 25, 2017 13.34 13.35 13.20 13.26 650,293 -0.12(-0.90%)
Sep 22, 2017 13.37 13.41 13.35 13.38 384,521 +0.04(+0.30%)
Sep 21, 2017 13.32 13.41 13.32 13.34 384,619 +0.02(+0.15%)
Sep 20, 2017 13.31 13.38 13.29 13.32 470,707 +0.03(+0.23%)
Sep 19, 2017 13.24 13.38 13.24 13.29 386,835 +0.06(+0.45%)
Sep 18, 2017 13.18 13.34 13.18 13.23 517,116 +0.06(+0.46%)
Sep 15, 2017 13.16 13.23 13.09 13.17 704,216 +0.05(+0.38%)
Sep 14, 2017 13.11 13.19 13.09 13.12 208,858 +0.01(+0.08%)
Sep 13, 2017 13.08 13.14 13.07 13.11 210,373 -0.03(-0.23%)
Sep 12, 2017 13.04 13.21 13.03 13.14 344,410 +0.15(+1.15%)
Sep 11, 2017 12.92 13.05 12.92 12.99 372,399 +0.15(+1.17%)
Sep 08, 2017 12.81 12.86 12.79 12.84 161,130 +0.03(+0.23%)
Sep 07, 2017 12.86 12.89 12.76 12.81 182,193 -0.05(-0.39%)
Sep 06, 2017 12.86 12.88 12.76 12.86 242,667 +0.04(+0.31%)
Sep 05, 2017 13.06 13.06 12.79 12.82 312,881 -0.21(-1.61%)
Sep 01, 2017 12.96 13.06 12.96 13.03 357,797 +0.11(+0.85%)
Aug 31, 2017 12.83 12.97 12.83 12.92 258,326 +0.11(+0.86%)
Aug 30, 2017 12.85 12.88 12.74 12.81 265,983 -0.04(-0.31%)
Aug 29, 2017 12.95 12.99 12.81 12.85 207,362 -0.11(-0.85%)
Aug 28, 2017 12.98 13.03 12.91 12.96 179,482 +0.03(+0.23%)
Aug 25, 2017 13.04 13.07 12.89 12.93 210,254 -0.09(-0.69%)
Aug 24, 2017 12.99 13.06 12.96 13.02 189,657 +0.07(+0.54%)
Aug 23, 2017 12.90 13.05 12.89 12.95 260,477 +0.00(+0.00%)
Aug 22, 2017 12.76 13.04 12.76 12.95 287,016 +0.19(+1.49%)
Aug 21, 2017 12.90 12.90 12.62 12.76 432,894 -0.18(-1.39%)
Aug 18, 2017 12.95 12.98 12.68 12.94 413,267 -0.06(-0.46%)
Aug 17, 2017 13.15 13.18 12.99 13.00 365,966 -0.16(-1.22%)
Aug 16, 2017 13.11 13.24 13.11 13.16 469,991 +0.12(+0.92%)
Aug 15, 2017 13.05 13.10 13.00 13.04 196,040 +0.01(+0.08%)
Aug 14, 2017 13.02 13.09 13.00 13.03 245,698 +0.05(+0.39%)
Aug 11, 2017 12.91 13.00 12.81 12.98 316,128 -0.03(-0.23%)
Aug 10, 2017 13.15 13.20 12.97 13.01 250,580 -0.17(-1.29%)
Aug 09, 2017 13.09 13.22 13.05 13.18 288,562 +0.06(+0.46%)
Aug 08, 2017 13.12 13.17 13.07 13.12 345,577 +0.01(+0.08%)
Aug 07, 2017 13.09 13.16 12.97 13.11 287,363 +0.02(+0.15%)
Aug 04, 2017 13.09 13.10 12.99 13.09 149,613 +0.00(+0.00%)
Aug 03, 2017 13.12 13.17 13.06 13.09 176,395 -0.02(-0.15%)
Aug 02, 2017 13.14 13.19 13.00 13.11 276,557 -0.02(-0.15%)
Aug 01, 2017 13.00 13.13 12.91 13.13 321,288 +0.23(+1.78%)
Jul 31, 2017 12.83 12.97 12.82 12.90 318,811 +0.05(+0.39%)
Jul 28, 2017 12.99 13.00 12.80 12.85 380,834 -0.14(-1.08%)
Jul 27, 2017 12.75 13.00 12.75 12.99 519,305 +0.19(+1.48%)
Jul 26, 2017 12.81 12.91 12.72 12.80 614,935 -0.02(-0.16%)
Jul 25, 2017 13.24 13.25 12.63 12.82 1,765,931 -0.76(-5.60%)
Jul 24, 2017 13.76 13.78 13.58 13.58 383,102 -0.20(-1.45%)
Jul 21, 2017 13.76 13.81 13.58 13.78 294,950 +0.09(+0.66%)
Jul 20, 2017 13.67 13.78 13.65 13.69 193,630 +0.05(+0.37%)
Jul 19, 2017 13.62 13.68 13.53 13.64 232,508 +0.08(+0.59%)
Jul 18, 2017 13.80 13.80 13.51 13.56 379,767 -0.27(-1.95%)
Jul 17, 2017 13.90 13.93 13.80 13.83 258,178 -0.07(-0.50%)
Jul 14, 2017 13.77 13.95 13.77 13.90 178,811 +0.10(+0.72%)
Jul 13, 2017 13.81 13.85 13.70 13.80 174,920 -0.02(-0.14%)
Jul 12, 2017 13.74 13.92 13.74 13.82 188,061 +0.08(+0.58%)
Jul 11, 2017 13.70 13.78 13.68 13.74 208,728 +0.03(+0.22%)
Jul 10, 2017 13.69 13.80 13.59 13.71 371,815 +0.01(+0.07%)
Jul 07, 2017 13.72 13.75 13.60 13.70 288,132 -0.01(-0.07%)
Jul 06, 2017 13.79 13.89 13.69 13.71 350,084 -0.11(-0.80%)
Jul 05, 2017 13.69 13.85 13.69 13.82 484,085 +0.14(+1.02%)
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.