Skip to main content

C3.ai, Inc. (NY: AI )

23.27 -0.06 (-0.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 24.25 24.28 24.01 24.06 239,571 -0.24(-0.99%)
Mar 30, 2015 24.18 24.44 24.11 24.30 209,245 +0.15(+0.62%)
Mar 27, 2015 24.27 24.32 24.02 24.15 397,023 -0.90(-3.59%)
Mar 26, 2015 25.34 25.35 25.03 25.05 412,572 -0.31(-1.22%)
Mar 25, 2015 25.49 25.57 25.34 25.36 413,851 -0.03(-0.12%)
Mar 24, 2015 25.54 25.55 25.36 25.39 314,305 -0.13(-0.51%)
Mar 23, 2015 25.20 25.52 25.20 25.52 355,448 +0.33(+1.31%)
Mar 20, 2015 25.08 25.27 24.92 25.19 446,450 +0.25(+1.00%)
Mar 19, 2015 24.82 25.10 24.82 24.94 337,366 +0.05(+0.20%)
Mar 18, 2015 24.57 24.98 24.57 24.89 369,082 +0.27(+1.10%)
Mar 17, 2015 24.72 24.88 24.55 24.62 179,218 -0.11(-0.44%)
Mar 16, 2015 24.80 24.97 24.69 24.73 213,214 -0.04(-0.16%)
Mar 13, 2015 25.00 25.00 24.53 24.77 291,285 -0.25(-1.00%)
Mar 12, 2015 24.66 25.04 24.64 25.02 342,088 +0.47(+1.91%)
Mar 11, 2015 24.69 24.69 24.35 24.55 429,299 +0.19(+0.78%)
Mar 10, 2015 24.52 24.54 24.33 24.36 263,059 -0.16(-0.65%)
Mar 09, 2015 24.68 24.87 24.46 24.52 302,790 -0.15(-0.61%)
Mar 06, 2015 25.06 25.24 24.67 24.67 357,874 -0.52(-2.06%)
Mar 05, 2015 25.17 25.23 25.01 25.19 137,227 +0.08(+0.32%)
Mar 04, 2015 25.09 25.18 24.98 25.11 183,561 +0.03(+0.12%)
Mar 03, 2015 25.20 25.28 25.19 25.08 353,085 -0.21(-0.83%)
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.