Skip to main content

C3.ai, Inc. (NY: AI )

23.27 -0.06 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 14.00 14.18 13.95 14.13 423,637 +0.14(+1.00%)
Mar 30, 2017 14.17 14.26 13.93 13.99 481,233 -0.16(-1.13%)
Mar 29, 2017 14.01 14.23 13.95 14.15 648,555 -0.48(-3.28%)
Mar 28, 2017 14.55 14.85 14.50 14.63 783,468 +0.08(+0.55%)
Mar 27, 2017 14.44 14.64 14.37 14.55 597,022 +0.11(+0.76%)
Mar 24, 2017 14.35 14.62 14.31 14.44 708,356 +0.10(+0.70%)
Mar 23, 2017 14.27 14.39 14.20 14.34 310,199 +0.06(+0.42%)
Mar 22, 2017 14.22 14.36 14.16 14.28 366,385 +0.03(+0.21%)
Mar 21, 2017 14.49 14.49 14.17 14.25 392,848 -0.17(-1.18%)
Mar 20, 2017 14.38 14.50 14.23 14.42 460,334 +0.04(+0.28%)
Mar 17, 2017 14.19 14.40 14.10 14.38 1,040,207 +0.19(+1.34%)
Mar 16, 2017 14.27 14.33 14.04 14.19 352,238 -0.03(-0.21%)
Mar 15, 2017 13.91 14.28 13.73 14.22 572,641 +0.71(+5.26%)
Mar 14, 2017 13.60 13.64 13.46 13.51 223,773 -0.10(-0.73%)
Mar 13, 2017 13.78 13.84 13.59 13.61 258,047 -0.16(-1.16%)
Mar 10, 2017 13.62 13.79 13.57 13.77 239,169 +0.26(+1.92%)
Mar 09, 2017 13.52 13.80 13.50 13.51 371,665 -0.02(-0.15%)
Mar 08, 2017 13.86 13.92 13.48 13.53 545,983 -0.35(-2.52%)
Mar 07, 2017 14.07 14.19 13.84 13.88 375,425 -0.25(-1.77%)
Mar 06, 2017 14.35 14.38 14.08 14.13 410,276 -0.18(-1.26%)
Mar 03, 2017 14.43 14.45 13.71 14.31 1,248,014 -0.17(-1.17%)
Mar 02, 2017 14.70 14.73 14.46 14.48 651,799 -0.30(-2.03%)
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.