Skip to main content

C3.ai, Inc. (NY: AI )

24.63 -1.32 (-5.09%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 26.08 26.39 26.39 26.39 150,100 +0.32(+1.23%)
Dec 30, 2013 26.35 26.54 26.00 26.07 147,130 -0.33(-1.25%)
Dec 27, 2013 26.55 26.82 26.17 26.40 214,345 -0.99(-3.61%)
Dec 26, 2013 27.56 27.58 27.30 27.39 235,017 +0.04(+0.15%)
Dec 24, 2013 27.55 27.55 27.20 27.35 113,681 -0.09(-0.33%)
Dec 23, 2013 27.11 27.52 27.09 27.44 237,393 +0.54(+2.01%)
Dec 20, 2013 26.30 27.00 26.29 26.90 347,468 +0.79(+3.03%)
Dec 19, 2013 25.94 26.21 25.91 26.11 102,353 +0.25(+0.97%)
Dec 18, 2013 25.95 26.24 25.83 25.86 186,422 +0.02(+0.08%)
Dec 17, 2013 26.00 26.14 25.81 25.84 124,930 -0.15(-0.58%)
Dec 16, 2013 25.95 26.17 25.88 25.99 92,592 +0.16(+0.62%)
Dec 13, 2013 25.94 26.08 25.78 25.83 163,665 +0.02(+0.08%)
Dec 12, 2013 26.64 26.64 25.76 25.81 182,701 -0.92(-3.44%)
Dec 11, 2013 26.90 27.10 26.50 26.73 229,753 -0.12(-0.45%)
Dec 10, 2013 26.50 26.95 26.50 26.85 133,296 +0.32(+1.21%)
Dec 09, 2013 26.14 26.68 25.96 26.53 228,115 +0.60(+2.31%)
Dec 06, 2013 25.86 26.25 25.81 25.93 207,664 +0.24(+0.93%)
Dec 05, 2013 26.12 26.18 25.65 25.69 114,284 -0.42(-1.61%)
Dec 04, 2013 25.90 26.50 25.80 26.11 113,385 +0.13(+0.50%)
Dec 03, 2013 25.83 26.05 25.61 25.98 118,426 +0.15(+0.58%)
Dec 02, 2013 26.75 26.75 25.75 25.83 228,482 -0.88(-3.29%)
Nov 29, 2013 26.73 26.90 26.59 26.71 75,288 +0.11(+0.41%)
Nov 27, 2013 26.61 26.75 26.42 26.60 106,035 +0.08(+0.30%)
Nov 26, 2013 26.58 26.70 26.50 26.52 95,594 +0.00(+0.00%)
Nov 25, 2013 26.22 26.55 26.10 26.52 128,655 +0.31(+1.18%)
Nov 22, 2013 25.91 26.22 25.85 26.21 121,436 +0.30(+1.16%)
Nov 21, 2013 25.46 25.94 25.44 25.91 92,583 +0.48(+1.89%)
Nov 20, 2013 25.59 25.90 25.39 25.43 113,583 -0.12(-0.47%)
Nov 19, 2013 25.84 25.95 25.52 25.55 85,278 -0.23(-0.89%)
Nov 18, 2013 25.58 25.95 25.53 25.78 141,722 +0.28(+1.10%)
Nov 15, 2013 25.52 25.64 25.40 25.50 90,043 -0.07(-0.27%)
Nov 14, 2013 25.15 25.66 25.15 25.57 122,340 +0.74(+2.98%)
Nov 12, 2013 24.50 24.92 24.50 24.83 97,663 +0.21(+0.85%)
Nov 11, 2013 24.80 24.89 24.59 24.62 76,802 -0.20(-0.81%)
Nov 08, 2013 24.85 24.92 24.63 24.82 117,040 -0.03(-0.12%)
Nov 07, 2013 25.00 25.18 24.80 24.85 128,276 -0.05(-0.20%)
Nov 06, 2013 24.71 24.92 24.65 24.90 109,047 +0.29(+1.18%)
Nov 05, 2013 24.54 24.71 24.32 24.61 94,350 -0.08(-0.32%)
Nov 04, 2013 24.59 24.77 24.35 24.69 125,416 +0.14(+0.57%)
Nov 01, 2013 24.75 24.84 24.30 24.55 140,657 -0.12(-0.49%)
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%)
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.