Skip to main content

C3.ai, Inc. (NY: AI )

27.28 +0.02 (+0.07%)
Streaming Delayed Price Updated: 11:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 12.65 12.89 12.63 12.86 1,882,812 +0.28(+2.24%)
Mar 28, 2014 12.52 12.71 12.52 12.57 1,028,799 +0.07(+0.58%)
Mar 27, 2014 12.57 12.72 12.42 12.50 1,455,913 -0.58(-4.42%)
Mar 26, 2014 13.13 13.20 13.01 13.08 1,783,320 -0.02(-0.18%)
Mar 25, 2014 13.24 13.24 13.04 13.10 8,949,253 -0.67(-4.90%)
Mar 24, 2014 13.76 13.84 13.61 13.78 495,299 +0.09(+0.67%)
Mar 21, 2014 13.59 13.73 13.57 13.69 438,337 +0.15(+1.08%)
Mar 20, 2014 13.47 13.59 13.40 13.54 191,199 +0.06(+0.43%)
Mar 19, 2014 13.52 13.59 13.38 13.48 353,698 -0.01(-0.07%)
Mar 18, 2014 13.45 13.64 13.36 13.49 403,120 +0.01(+0.11%)
Mar 17, 2014 13.42 13.63 13.42 13.48 318,896 +0.08(+0.62%)
Mar 14, 2014 13.23 13.44 13.19 13.40 300,806 +0.17(+1.28%)
Mar 13, 2014 13.17 13.30 13.13 13.23 206,469 +0.07(+0.55%)
Mar 12, 2014 12.96 13.16 12.92 13.15 134,984 +0.19(+1.50%)
Mar 11, 2014 13.22 13.23 12.96 12.96 251,240 -0.22(-1.69%)
Mar 10, 2014 13.05 13.21 12.97 13.18 211,262 +0.17(+1.27%)
Mar 07, 2014 13.28 13.31 12.95 13.02 406,410 -0.24(-1.83%)
Mar 06, 2014 13.23 13.39 13.13 13.26 239,605 +0.02(+0.18%)
Mar 05, 2014 13.03 13.24 12.99 13.24 255,234 +0.22(+1.72%)
Mar 04, 2014 12.87 13.13 12.87 13.01 496,413 +0.18(+1.44%)
Mar 03, 2014 12.82 12.93 12.77 12.83 332,136 -0.05(-0.38%)
Feb 28, 2014 12.88 12.95 12.77 12.88 338,397 +0.03(+0.26%)
Feb 27, 2014 12.85 12.89 12.77 12.84 139,005 -0.00(-0.04%)
Feb 26, 2014 12.71 12.85 12.70 12.85 203,050 +0.12(+0.95%)
Feb 25, 2014 12.67 12.77 12.67 12.73 144,695 +0.06(+0.46%)
Feb 24, 2014 12.64 12.76 12.59 12.67 201,489 +0.07(+0.58%)
Feb 21, 2014 12.61 12.66 12.54 12.59 230,672 +0.03(+0.23%)
Feb 20, 2014 12.47 12.59 12.38 12.57 165,554 +0.15(+1.21%)
Feb 19, 2014 12.57 12.61 12.40 12.41 345,738 -0.16(-1.24%)
Feb 18, 2014 12.44 12.66 12.44 12.57 322,293 +0.14(+1.09%)
Feb 14, 2014 12.44 12.43 12.43 12.43 160,242 +0.01(+0.08%)
Feb 13, 2014 12.25 12.49 12.25 12.42 385,349 +0.12(+0.95%)
Feb 12, 2014 12.38 12.41 12.26 12.31 257,598 -0.02(-0.20%)
Feb 11, 2014 12.16 12.42 12.15 12.33 347,085 +0.18(+1.48%)
Feb 10, 2014 12.11 12.18 12.06 12.15 234,987 +0.01(+0.12%)
Feb 07, 2014 12.09 12.20 12.07 12.14 452,103 +0.07(+0.56%)
Feb 06, 2014 12.11 12.29 12.05 12.07 389,860 -0.02(-0.20%)
Feb 05, 2014 12.48 12.49 12.03 12.09 717,467 -0.45(-3.56%)
Feb 04, 2014 12.36 12.69 12.29 12.54 561,130 +0.40(+3.28%)
Feb 03, 2014 12.74 12.79 12.05 12.14 959,732 -0.60(-4.72%)
Jan 31, 2014 12.77 12.77 12.57 12.74 436,802 -0.07(-0.53%)
Jan 30, 2014 12.76 12.89 12.66 12.81 254,869 +0.19(+1.50%)
Jan 29, 2014 12.70 12.70 12.57 12.62 282,566 -0.13(-0.99%)
Jan 28, 2014 12.40 12.76 12.36 12.75 320,727 +0.40(+3.22%)
Jan 27, 2014 12.68 12.71 12.28 12.35 515,449 -0.35(-2.79%)
Jan 24, 2014 12.82 12.90 12.68 12.71 326,443 -0.13(-1.02%)
Jan 23, 2014 12.89 12.90 12.78 12.84 200,467 -0.07(-0.56%)
Jan 22, 2014 12.94 12.96 12.88 12.91 198,883 +0.00(+0.04%)
Jan 21, 2014 12.85 12.96 12.76 12.90 268,597 +0.14(+1.07%)
Jan 17, 2014 12.79 12.77 12.77 12.77 213,793 +0.00(+0.04%)
Jan 16, 2014 12.86 12.91 12.75 12.76 202,101 -0.10(-0.75%)
Jan 15, 2014 12.90 13.10 12.86 12.86 334,403 -0.03(-0.26%)
Jan 14, 2014 12.92 13.01 12.78 12.90 254,445 +0.00(+0.00%)
Jan 13, 2014 12.96 13.03 12.81 12.90 253,314 -0.06(-0.49%)
Jan 10, 2014 12.79 12.96 12.74 12.96 237,088 +0.24(+1.87%)
Jan 09, 2014 12.84 12.84 12.67 12.72 201,705 -0.09(-0.68%)
Jan 08, 2014 12.79 12.81 12.68 12.81 238,882 +0.02(+0.19%)
Jan 07, 2014 12.84 12.87 12.77 12.78 242,966 -0.00(-0.04%)
Jan 06, 2014 12.85 12.87 12.74 12.79 254,416 +0.03(+0.23%)
Jan 03, 2014 12.73 12.86 12.70 12.76 194,399 +0.02(+0.15%)
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.