Skip to main content

C3.ai, Inc. (NY: AI )

27.22 -0.04 (-0.15%)
Streaming Delayed Price Updated: 2:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 9.020 9.035 8.965 8.973 742,285 -0.03(-0.35%)
Apr 27, 2018 8.894 9.043 8.894 9.004 768,827 +0.11(+1.23%)
Apr 26, 2018 8.745 8.933 8.729 8.894 779,227 +0.15(+1.70%)
Apr 25, 2018 8.745 8.757 8.686 8.745 437,496 -0.01(-0.09%)
Apr 24, 2018 8.722 8.773 8.663 8.753 572,742 +0.02(+0.27%)
Apr 23, 2018 8.753 8.846 8.682 8.729 551,972 -0.02(-0.27%)
Apr 20, 2018 8.769 8.808 8.729 8.753 634,280 -0.02(-0.18%)
Apr 19, 2018 8.839 8.855 8.737 8.769 365,508 -0.07(-0.80%)
Apr 18, 2018 8.847 8.925 8.816 8.839 368,991 -0.01(-0.09%)
Apr 17, 2018 8.784 8.871 8.769 8.847 432,525 +0.08(+0.89%)
Apr 16, 2018 8.761 8.784 8.714 8.769 393,326 +0.02(+0.27%)
Apr 13, 2018 8.831 8.831 8.737 8.745 659,557 -0.05(-0.54%)
Apr 12, 2018 8.902 8.914 8.737 8.792 615,616 -0.07(-0.80%)
Apr 11, 2018 8.824 8.898 8.788 8.863 701,407 +0.01(+0.09%)
Apr 10, 2018 8.902 8.946 8.847 8.855 703,737 -0.01(-0.09%)
Apr 09, 2018 8.941 8.965 8.863 8.863 533,779 -0.04(-0.44%)
Apr 06, 2018 8.855 9.020 8.855 8.902 820,990 +0.02(+0.18%)
Apr 05, 2018 8.808 8.886 8.788 8.886 516,049 +0.09(+1.07%)
Apr 04, 2018 8.588 8.831 8.580 8.792 594,796 +0.07(+0.81%)
Apr 03, 2018 8.643 8.725 8.557 8.722 457,372 +0.15(+1.74%)
Apr 02, 2018 8.659 8.725 8.482 8.573 742,659 -0.09(-1.00%)
Mar 29, 2018 8.659 8.659 8.659 0 +0.06(+0.73%)
Mar 28, 2018 8.769 8.776 8.525 8.596 1,456,888 -0.17(-1.97%)
Mar 27, 2018 8.716 8.817 8.642 8.769 1,262,912 +0.05(+0.60%)
Mar 26, 2018 8.686 8.731 8.582 8.716 1,017,431 +0.12(+1.39%)
Mar 23, 2018 8.694 8.739 8.597 8.597 625,628 -0.07(-0.86%)
Mar 22, 2018 8.649 8.788 8.634 8.671 848,828 -0.01(-0.09%)
Mar 21, 2018 8.649 8.724 8.604 8.679 493,342 +0.02(+0.26%)
Mar 20, 2018 8.784 8.791 8.634 8.656 627,373 -0.08(-0.94%)
Mar 19, 2018 8.813 8.881 8.619 8.739 910,850 -0.07(-0.76%)
Mar 16, 2018 8.731 8.895 8.686 8.806 943,861 +0.14(+1.64%)
Mar 15, 2018 8.873 8.873 8.649 8.664 670,433 -0.16(-1.86%)
Mar 14, 2018 8.828 8.899 8.828 8.828 543,786 +0.00(+0.00%)
Mar 13, 2018 8.761 8.911 8.761 8.828 472,709 +0.08(+0.94%)
Mar 12, 2018 8.671 8.843 8.668 8.746 580,119 +0.07(+0.78%)
Mar 09, 2018 8.739 8.806 8.612 8.679 786,594 -0.01(-0.17%)
Mar 08, 2018 8.649 8.709 8.589 8.694 543,346 +0.08(+0.95%)
Mar 07, 2018 8.634 8.612 708,843 +0.14(+1.68%)
Mar 06, 2018 8.417 8.477 8.283 8.470 723,159 +0.07(+0.80%)
Mar 05, 2018 8.223 8.425 8.223 8.402 708,646 +0.13(+1.63%)
Mar 02, 2018 8.073 8.279 8.006 8.268 569,618 +0.15(+1.84%)
Mar 01, 2018 8.073 8.163 8.021 8.118 621,168 +0.03(+0.37%)
Feb 28, 2018 8.208 8.260 8.073 8.088 724,865 -0.12(-1.46%)
Feb 27, 2018 8.507 8.537 8.200 8.208 675,063 -0.30(-3.51%)
Feb 26, 2018 8.485 8.529 8.458 8.507 394,036 +0.04(+0.53%)
Feb 23, 2018 8.402 8.485 8.402 8.462 470,274 +0.08(+0.98%)
Feb 22, 2018 8.365 8.380 448,460 -0.05(-0.62%)
Feb 21, 2018 8.417 8.552 8.387 8.432 725,207 +0.04(+0.45%)
Feb 20, 2018 8.522 8.574 8.335 8.395 934,470 -0.14(-1.66%)
Feb 16, 2018 8.537 8.537 8.537 0 +0.10(+1.15%)
Feb 15, 2018 8.223 8.485 8.133 8.440 1,078,115 +0.27(+3.29%)
Feb 14, 2018 8.148 8.179 8.088 8.171 913,277 +0.03(+0.37%)
Feb 13, 2018 7.969 8.193 7.939 8.141 833,135 +0.16(+1.97%)
Feb 12, 2018 7.879 8.021 7.797 7.984 992,914 +0.09(+1.14%)
Feb 09, 2018 8.163 8.163 7.782 7.894 1,624,176 -0.18(-2.22%)
Feb 08, 2018 8.029 8.223 7.963 8.073 1,307,806 +0.05(+0.65%)
Feb 07, 2018 8.186 8.193 7.954 8.021 1,447,895 +0.40(+5.20%)
Feb 06, 2018 7.401 7.692 7.401 7.625 1,018,797 -0.01(-0.10%)
Feb 05, 2018 7.625 7.659 7.416 7.632 1,413,477 -0.16(-2.11%)
Feb 02, 2018 7.872 7.924 7.707 7.797 1,049,595 -0.13(-1.70%)
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.