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 (%)
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%)
Aug 01, 2013 25.45 25.60 25.00 25.06 154,824 -0.22(-0.87%)
Jul 31, 2013 25.82 25.86 25.05 25.28 140,195 -0.40(-1.56%)
Jul 30, 2013 26.85 26.85 25.61 25.68 131,256 +0.24(+0.94%)
Jul 29, 2013 25.85 25.85 25.17 25.44 119,901 -0.42(-1.62%)
Jul 26, 2013 25.74 25.88 25.50 25.86 83,442 -0.01(-0.04%)
Jul 25, 2013 25.85 26.08 25.64 25.87 120,288 -0.04(-0.15%)
Jul 24, 2013 26.50 26.50 25.88 25.91 126,491 -0.55(-2.08%)
Jul 23, 2013 26.49 26.70 26.39 26.46 147,027 -0.02(-0.08%)
Jul 22, 2013 26.45 26.83 26.40 26.48 95,129 -0.24(-0.90%)
Jul 19, 2013 26.42 26.74 26.32 26.72 92,051 +0.30(+1.14%)
Jul 18, 2013 26.24 26.70 26.24 26.42 93,293 +0.34(+1.30%)
Jul 17, 2013 25.66 26.21 25.51 26.08 127,958 +0.58(+2.27%)
Jul 16, 2013 25.48 25.64 25.25 25.50 126,169 +0.04(+0.16%)
Jul 15, 2013 25.36 25.55 25.25 25.46 131,211 +0.19(+0.75%)
Jul 12, 2013 25.20 25.51 25.14 25.27 153,246 +0.15(+0.60%)
Jul 11, 2013 25.08 25.18 24.75 25.12 184,519 +0.34(+1.37%)
Jul 10, 2013 24.85 25.24 24.30 24.78 210,816 +0.03(+0.12%)
Jul 09, 2013 24.51 25.18 24.39 24.75 214,926 +0.36(+1.48%)
Jul 08, 2013 24.52 24.68 23.22 24.39 564,687 -0.23(-0.93%)
Jul 05, 2013 26.59 26.60 24.21 24.62 494,080 -1.82(-6.88%)
Jul 03, 2013 26.74 26.89 26.35 26.44 76,402 -0.45(-1.67%)
Jul 02, 2013 27.04 27.28 26.60 26.89 107,003 -0.14(-0.52%)
Jul 01, 2013 27.01 27.20 26.76 27.03 140,640 +0.29(+1.08%)
Jun 28, 2013 26.38 26.78 26.16 26.74 241,579 +1.16(+4.53%)
Jun 26, 2013 26.00 26.09 25.40 25.58 195,339 -1.12(-4.19%)
Jun 25, 2013 26.53 26.87 26.32 26.70 232,977 +0.59(+2.26%)
Jun 24, 2013 27.20 27.20 25.50 26.11 528,619 -1.31(-4.78%)
Jun 21, 2013 27.07 27.54 27.00 27.42 310,546 +0.50(+1.86%)
Jun 20, 2013 27.51 27.56 26.61 26.92 343,896 -1.20(-4.27%)
Jun 19, 2013 28.68 28.79 28.10 28.12 205,204 -0.49(-1.71%)
Jun 18, 2013 28.57 28.71 28.15 28.61 184,717 +0.30(+1.06%)
Jun 17, 2013 28.29 28.83 28.16 28.31 159,795 +0.25(+0.89%)
Jun 14, 2013 28.11 28.42 28.04 28.06 147,809 +0.03(+0.11%)
Jun 13, 2013 27.18 28.13 27.11 28.03 178,028 +0.87(+3.20%)
Jun 12, 2013 27.65 27.86 27.14 27.16 136,299 -0.39(-1.42%)
Jun 11, 2013 27.37 27.77 27.20 27.55 203,343 -0.09(-0.33%)
Jun 10, 2013 27.50 27.72 27.02 27.64 112,320 +0.19(+0.69%)
Jun 07, 2013 27.72 27.89 27.31 27.45 206,105 -0.08(-0.29%)
Jun 06, 2013 27.07 27.57 27.06 27.53 121,445 +0.43(+1.59%)
Jun 05, 2013 27.21 27.51 27.03 27.10 182,016 -0.22(-0.81%)
Jun 04, 2013 27.50 27.58 27.24 27.32 115,927 -0.10(-0.36%)
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.