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 (%)
Oct 31, 2018 7.093 7.161 7.059 7.102 580,843 +0.02(+0.24%)
Oct 30, 2018 7.093 7.211 6.966 7.085 467,755 +0.01(+0.12%)
Oct 29, 2018 7.135 7.228 7.034 7.076 407,868 +0.03(+0.48%)
Oct 26, 2018 7.093 7.110 6.890 7.042 647,073 -0.12(-1.65%)
Oct 25, 2018 6.975 7.211 6.975 7.161 839,081 +0.18(+2.54%)
Oct 24, 2018 6.857 7.304 6.823 6.983 853,959 -0.05(-0.72%)
Oct 23, 2018 7.034 7.076 6.916 7.034 441,536 -0.08(-1.07%)
Oct 22, 2018 7.093 7.237 7.093 7.110 562,203 +0.02(+0.24%)
Oct 19, 2018 7.118 7.194 7.034 7.093 740,984 -0.07(-0.94%)
Oct 18, 2018 7.287 7.304 7.127 7.161 357,717 -0.12(-1.62%)
Oct 17, 2018 7.279 7.315 7.232 7.279 310,974 -0.04(-0.58%)
Oct 16, 2018 7.152 7.361 7.135 7.321 393,754 +0.14(+2.00%)
Oct 15, 2018 7.102 7.249 7.093 7.178 574,325 +0.08(+1.07%)
Oct 12, 2018 7.186 7.245 7.076 7.102 536,701 -0.04(-0.59%)
Oct 11, 2018 7.338 7.397 7.135 7.144 637,099 -0.20(-2.76%)
Oct 10, 2018 7.515 7.574 7.346 7.346 372,075 -0.16(-2.14%)
Oct 09, 2018 7.524 7.583 7.498 7.507 348,101 -0.03(-0.45%)
Oct 08, 2018 7.507 7.574 7.473 7.541 241,795 -0.03(-0.33%)
Oct 05, 2018 7.667 7.676 7.397 7.566 662,350 -0.10(-1.32%)
Oct 04, 2018 7.558 7.693 7.490 7.667 1,117,060 +0.22(+2.95%)
Oct 03, 2018 7.625 7.684 7.346 7.448 1,546,492 -0.18(-2.33%)
Oct 02, 2018 7.710 7.769 7.617 7.625 761,064 -0.14(-1.85%)
Oct 01, 2018 7.895 7.928 7.642 7.769 1,010,288 -0.12(-1.50%)
Sep 28, 2018 8.081 8.115 7.878 7.887 816,184 -0.23(-2.81%)
Sep 27, 2018 8.174 8.250 8.098 8.115 793,268 -0.05(-0.67%)
Sep 26, 2018 8.194 8.227 8.137 8.170 717,279 -0.01(-0.10%)
Sep 25, 2018 8.227 8.275 8.178 8.178 412,841 -0.05(-0.59%)
Sep 24, 2018 8.251 8.284 8.219 8.227 598,842 -0.02(-0.20%)
Sep 21, 2018 8.227 8.308 8.219 8.243 606,340 +0.02(+0.20%)
Sep 20, 2018 8.210 8.243 8.170 8.227 410,556 +0.05(+0.60%)
Sep 19, 2018 8.251 8.300 8.178 8.178 468,566 -0.07(-0.79%)
Sep 18, 2018 8.235 8.251 8.162 8.243 466,670 -0.01(-0.10%)
Sep 17, 2018 8.178 8.251 8.129 8.251 355,275 +0.10(+1.20%)
Sep 14, 2018 8.170 8.227 8.153 8.153 394,631 -0.02(-0.30%)
Sep 13, 2018 8.210 8.251 8.170 8.178 253,961 -0.01(-0.10%)
Sep 12, 2018 8.300 8.308 8.088 8.186 665,540 -0.12(-1.47%)
Sep 11, 2018 8.308 8.332 8.300 8.308 328,447 -0.02(-0.20%)
Sep 10, 2018 8.316 8.340 8.292 8.324 248,442 +0.01(+0.10%)
Sep 07, 2018 8.324 8.389 8.251 8.316 311,227 -0.02(-0.29%)
Sep 06, 2018 8.340 8.373 8.320 8.340 302,560 +0.00(+0.00%)
Sep 05, 2018 8.308 8.377 8.304 8.340 631,393 +0.03(+0.39%)
Sep 04, 2018 8.259 8.332 8.235 8.308 438,645 +0.04(+0.49%)
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%)
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.