Skip to main content

C3.ai, Inc. (NY: AI )

27.07 -0.19 (-0.70%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 12.28 12.34 12.12 12.13 1,624,266 -0.12(-0.95%)
Feb 26, 2015 12.16 12.30 12.10 12.25 632,979 +0.10(+0.80%)
Feb 25, 2015 11.99 12.22 11.99 12.15 741,759 +0.16(+1.34%)
Feb 24, 2015 11.99 12.05 11.99 11.99 699,103 -0.05(-0.40%)
Feb 23, 2015 12.02 12.04 11.97 12.04 459,001 -0.01(-0.12%)
Feb 20, 2015 12.06 12.11 11.95 12.06 409,682 -0.03(-0.28%)
Feb 19, 2015 12.12 12.20 12.06 12.09 572,345 -0.07(-0.56%)
Feb 18, 2015 12.20 12.20 12.09 12.16 346,494 -0.04(-0.32%)
Feb 17, 2015 12.23 12.28 12.16 12.20 439,640 +0.04(+0.36%)
Feb 13, 2015 12.16 12.15 12.15 12.15 390,513 -0.01(-0.12%)
Feb 12, 2015 12.05 12.19 12.00 12.17 745,151 +0.15(+1.21%)
Feb 11, 2015 11.96 12.06 11.91 12.02 1,078,301 +0.07(+0.57%)
Feb 10, 2015 11.95 11.99 11.91 11.95 1,218,960 +0.02(+0.20%)
Feb 09, 2015 11.91 12.01 11.90 11.93 796,935 -0.03(-0.28%)
Feb 06, 2015 11.96 12.06 11.89 11.96 1,388,448 +0.00(+0.04%)
Feb 05, 2015 12.06 12.08 11.76 11.96 2,202,636 -0.10(-0.81%)
Feb 04, 2015 12.61 12.65 11.81 12.06 3,875,350 -1.03(-7.90%)
Feb 03, 2015 12.91 13.17 12.91 13.09 622,990 +0.19(+1.51%)
Feb 02, 2015 12.93 12.97 12.82 12.90 505,791 +0.01(+0.11%)
Jan 30, 2015 13.11 13.11 12.84 12.88 432,959 -0.16(-1.19%)
Jan 29, 2015 12.98 13.04 12.84 13.04 347,489 +0.09(+0.71%)
Jan 28, 2015 13.19 13.19 12.93 12.94 323,994 -0.17(-1.26%)
Jan 27, 2015 13.07 13.20 13.04 13.11 270,842 -0.01(-0.07%)
Jan 26, 2015 13.04 13.15 12.90 13.12 297,570 +0.08(+0.60%)
Jan 23, 2015 13.11 13.13 12.96 13.04 262,259 -0.08(-0.59%)
Jan 22, 2015 12.95 13.14 12.87 13.12 501,391 +0.23(+1.81%)
Jan 21, 2015 12.74 12.92 12.64 12.89 517,941 +0.18(+1.45%)
Jan 20, 2015 12.83 12.83 12.69 12.70 326,087 -0.07(-0.57%)
Jan 16, 2015 12.56 12.77 12.50 12.77 300,889 +0.23(+1.86%)
Jan 15, 2015 12.54 12.64 12.48 12.54 492,961 +0.04(+0.31%)
Jan 14, 2015 12.47 12.51 12.40 12.50 384,414 -0.08(-0.66%)
Jan 13, 2015 12.69 12.77 12.48 12.58 458,917 -0.05(-0.38%)
Jan 12, 2015 12.78 12.79 12.59 12.63 426,621 -0.15(-1.14%)
Jan 09, 2015 12.95 12.95 12.76 12.78 248,925 -0.15(-1.13%)
Jan 08, 2015 12.87 12.96 12.82 12.92 312,837 +0.09(+0.72%)
Jan 07, 2015 12.79 12.85 12.71 12.83 380,791 +0.13(+0.99%)
Jan 06, 2015 12.92 12.95 12.62 12.71 541,788 -0.22(-1.69%)
Jan 05, 2015 12.92 12.96 12.83 12.92 418,718 -0.05(-0.37%)
Jan 02, 2015 12.99 13.01 12.80 12.97 420,652 +0.05(+0.41%)
Dec 31, 2014 13.11 12.92 12.92 12.92 416,259 -0.17(-1.30%)
Dec 30, 2014 13.15 13.18 13.07 13.09 417,680 -0.10(-0.74%)
Dec 29, 2014 13.07 13.20 13.05 13.19 606,074 -0.30(-2.23%)
Dec 26, 2014 13.47 13.52 13.38 13.49 446,365 +0.04(+0.29%)
Dec 24, 2014 13.54 13.45 13.45 13.45 327,899 -0.06(-0.43%)
Dec 23, 2014 13.46 13.54 13.43 13.51 365,883 +0.08(+0.61%)
Dec 22, 2014 13.50 13.55 13.34 13.42 450,921 -0.03(-0.22%)
Dec 19, 2014 13.29 13.56 13.26 13.45 982,621 +0.16(+1.21%)
Dec 18, 2014 13.21 13.35 13.21 13.29 663,619 +0.17(+1.33%)
Dec 17, 2014 12.86 13.12 12.85 13.12 804,264 +0.29(+2.27%)
Dec 16, 2014 13.00 13.06 12.83 12.83 494,203 -0.19(-1.45%)
Dec 15, 2014 13.11 13.22 12.99 13.02 552,862 -0.07(-0.56%)
Dec 12, 2014 13.28 13.28 13.02 13.09 682,335 -0.26(-1.96%)
Dec 11, 2014 13.39 13.45 13.33 13.35 483,775 -0.04(-0.33%)
Dec 10, 2014 13.60 13.62 13.37 13.40 430,186 -0.20(-1.50%)
Dec 09, 2014 13.35 13.60 13.22 13.60 512,983 +0.23(+1.74%)
Dec 08, 2014 13.49 13.49 13.35 13.37 484,869 -0.13(-0.94%)
Dec 05, 2014 13.59 13.68 13.47 13.49 491,923 -0.10(-0.75%)
Dec 04, 2014 13.61 13.65 13.51 13.59 508,357 -0.04(-0.32%)
Dec 03, 2014 13.52 13.67 13.48 13.64 561,871 +0.12(+0.86%)
Dec 02, 2014 13.42 13.62 13.42 13.52 449,486 +0.13(+0.94%)
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.