Skip to main content

C3.ai, Inc. (NY: AI )

23.27 -0.06 (-0.26%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 6.720 6.740 6.510 6.580 460,362 -0.12(-1.79%)
Jul 30, 2019 6.660 6.715 6.651 6.700 257,547 +0.02(+0.30%)
Jul 29, 2019 6.590 6.710 6.590 6.680 234,900 +0.07(+1.06%)
Jul 26, 2019 6.580 6.650 6.580 6.610 213,100 +0.04(+0.61%)
Jul 25, 2019 6.680 6.720 6.530 6.570 345,903 -0.08(-1.20%)
Jul 24, 2019 6.680 6.735 6.595 6.650 380,856 -0.05(-0.75%)
Jul 23, 2019 6.610 6.720 6.610 6.700 518,912 +0.06(+0.90%)
Jul 22, 2019 6.590 6.650 6.520 6.640 356,766 +0.13(+2.00%)
Jul 19, 2019 6.560 6.630 6.510 6.510 407,000 -0.05(-0.76%)
Jul 18, 2019 6.620 6.660 6.550 6.560 512,038 -0.07(-1.06%)
Jul 17, 2019 6.670 6.680 6.560 6.630 393,359 -0.03(-0.45%)
Jul 16, 2019 6.580 6.705 6.580 6.660 661,972 +0.08(+1.22%)
Jul 15, 2019 6.490 6.610 6.455 6.580 602,851 +0.10(+1.54%)
Jul 12, 2019 6.470 6.530 6.470 6.480 318,700 +0.02(+0.31%)
Jul 11, 2019 6.390 6.540 6.390 6.460 450,363 +0.10(+1.57%)
Jul 10, 2019 6.300 6.370 6.240 6.360 553,528 +0.06(+0.95%)
Jul 09, 2019 6.280 6.320 6.200 6.300 740,118 -0.03(-0.47%)
Jul 08, 2019 6.400 6.455 6.260 6.330 713,794 -0.11(-1.71%)
Jul 05, 2019 6.430 6.480 6.365 6.440 377,400 +0.01(+0.16%)
Jul 03, 2019 6.500 6.510 6.380 6.430 489,500 -0.32(-4.74%)
Jul 02, 2019 6.820 6.850 6.650 6.750 929,363 -0.08(-1.17%)
Jul 01, 2019 6.960 6.990 6.810 6.830 633,775 -0.05(-0.73%)
Jun 28, 2019 6.770 6.925 6.770 6.880 1,456,600 +0.12(+1.78%)
Jun 27, 2019 6.670 6.809 6.650 6.760 517,258 +0.09(+1.35%)
Jun 26, 2019 6.500 6.735 6.500 6.670 873,538 +0.17(+2.62%)
Jun 25, 2019 6.680 6.690 6.360 6.500 1,112,612 -0.34(-4.97%)
Jun 24, 2019 7.070 7.070 6.810 6.840 623,049 -0.13(-1.87%)
Jun 21, 2019 6.980 7.045 6.924 6.970 811,400 -0.04(-0.57%)
Jun 20, 2019 7.080 7.080 6.960 7.010 410,600 +0.03(+0.43%)
Jun 19, 2019 7.000 7.000 6.910 6.980 278,485 +0.02(+0.29%)
Jun 18, 2019 6.960 7.025 6.840 6.960 493,441 +0.03(+0.43%)
Jun 17, 2019 6.960 7.070 6.920 6.930 372,828 +0.01(+0.14%)
Jun 14, 2019 6.990 6.990 6.920 6.920 260,300 -0.05(-0.72%)
Jun 13, 2019 6.900 6.990 6.890 6.970 278,904 +0.10(+1.46%)
Jun 12, 2019 6.890 6.920 6.855 6.870 214,279 -0.02(-0.29%)
Jun 11, 2019 6.910 6.960 6.845 6.890 261,357 -0.01(-0.14%)
Jun 10, 2019 6.780 6.930 6.760 6.900 290,391 +0.13(+1.92%)
Jun 07, 2019 6.750 6.790 6.660 6.770 438,700 +0.02(+0.30%)
Jun 06, 2019 6.860 6.930 6.730 6.750 353,443 -0.13(-1.89%)
Jun 05, 2019 6.890 6.940 6.845 6.880 295,192 -0.02(-0.29%)
Jun 04, 2019 6.820 6.900 6.770 6.900 289,074 +0.14(+2.07%)
Jun 03, 2019 6.690 6.820 6.650 6.760 353,660 +0.07(+1.05%)
May 31, 2019 6.780 6.820 6.646 6.690 399,400 -0.16(-2.34%)
May 30, 2019 6.920 6.950 6.810 6.850 377,842 -0.05(-0.72%)
May 29, 2019 7.000 7.010 6.850 6.900 465,674 -0.11(-1.57%)
May 28, 2019 7.110 7.150 7.000 7.010 293,823 -0.09(-1.27%)
May 24, 2019 7.080 7.110 7.000 7.100 244,500 +0.05(+0.71%)
May 23, 2019 7.080 7.110 7.005 7.050 287,318 -0.07(-0.98%)
May 22, 2019 7.200 7.245 7.070 7.120 347,622 -0.09(-1.25%)
May 21, 2019 7.240 7.310 7.208 7.210 270,273 -0.01(-0.14%)
May 20, 2019 7.370 7.370 7.200 7.220 438,603 -0.15(-2.04%)
May 17, 2019 7.540 7.540 7.340 7.370 602,900 -0.21(-2.77%)
May 16, 2019 7.600 7.640 7.550 7.580 186,225 -0.03(-0.39%)
May 15, 2019 7.570 7.640 7.505 7.610 195,037 +0.00(+0.00%)
May 14, 2019 7.550 7.650 7.520 7.610 179,878 +0.09(+1.20%)
May 13, 2019 7.570 7.610 7.500 7.520 290,389 -0.11(-1.44%)
May 10, 2019 7.590 7.640 7.520 7.630 290,700 +0.04(+0.53%)
May 09, 2019 7.620 7.620 7.500 7.590 374,945 -0.03(-0.39%)
May 08, 2019 7.610 7.680 7.600 7.620 251,359 -0.03(-0.39%)
May 07, 2019 7.700 7.760 7.610 7.650 329,950 -0.07(-0.91%)
May 06, 2019 7.630 7.790 7.630 7.720 411,252 +0.02(+0.26%)
May 03, 2019 7.590 7.730 7.590 7.700 419,000 +0.10(+1.32%)
May 02, 2019 7.750 7.810 7.600 7.600 823,454 -0.32(-4.04%)
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.