Skip to main content

C3.ai, Inc. (NY: AI )

27.25 -0.01 (-0.04%)
Streaming Delayed Price Updated: 11:06 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2018 7.849 8.047 7.848 7.931 653,725 +0.08(+1.05%)
Jan 31, 2018 8.088 8.148 7.767 7.849 1,280,273 -0.20(-2.51%)
Jan 30, 2018 8.073 8.103 8.021 8.051 566,108 -0.05(-0.65%)
Jan 29, 2018 8.350 8.350 8.036 8.103 1,019,660 -0.25(-2.95%)
Jan 26, 2018 8.470 8.492 8.313 8.350 774,073 -0.13(-1.50%)
Jan 25, 2018 8.671 8.686 8.440 8.477 1,124,510 -0.22(-2.58%)
Jan 24, 2018 8.769 8.784 8.679 8.701 519,907 -0.01(-0.17%)
Jan 23, 2018 8.746 8.791 8.701 8.716 616,066 -0.05(-0.60%)
Jan 22, 2018 8.784 8.806 8.739 8.769 466,811 -0.03(-0.34%)
Jan 19, 2018 8.776 8.799 8.701 8.799 445,736 +0.04(+0.43%)
Jan 18, 2018 8.828 8.836 8.679 8.761 600,335 -0.10(-1.18%)
Jan 17, 2018 8.851 8.888 8.769 8.866 489,138 +0.01(+0.17%)
Jan 16, 2018 8.926 8.962 8.806 8.851 613,653 -0.05(-0.59%)
Jan 12, 2018 8.903 8.903 8.903 0 +0.08(+0.93%)
Jan 11, 2018 8.709 8.836 8.701 8.821 759,685 +0.10(+1.11%)
Jan 10, 2018 8.724 655,872 -0.10(-1.10%)
Jan 09, 2018 8.866 8.881 8.799 8.821 465,500 +0.00(+0.00%)
Jan 08, 2018 8.776 8.851 8.716 8.821 747,114 +0.04(+0.43%)
Jan 05, 2018 8.784 8.791 8.694 8.784 485,457 +0.01(+0.17%)
Jan 04, 2018 8.746 8.828 8.746 8.769 450,788 +0.04(+0.51%)
Jan 03, 2018 8.821 8.881 8.709 8.724 684,309 -0.08(-0.93%)
Jan 02, 2018 8.821 8.843 8.754 8.806 648,782 +0.00(+0.00%)
Dec 29, 2017 8.806 8.806 8.806 0 -0.07(-0.84%)
Dec 28, 2017 8.851 8.958 8.799 8.881 1,088,630 -0.04(-0.50%)
Dec 27, 2017 8.968 8.968 8.804 8.926 1,182,779 -0.02(-0.24%)
Dec 26, 2017 8.933 8.983 8.911 8.947 695,028 +0.03(+0.32%)
Dec 22, 2017 8.954 8.954 8.890 8.918 387,993 -0.01(-0.16%)
Dec 21, 2017 8.868 8.976 8.840 8.933 499,665 +0.08(+0.89%)
Dec 20, 2017 8.847 8.883 8.797 8.854 504,678 +0.02(+0.24%)
Dec 19, 2017 8.976 8.996 8.804 8.833 779,402 -0.13(-1.44%)
Dec 18, 2017 8.990 9.054 8.897 8.961 637,000 +0.01(+0.08%)
Dec 15, 2017 8.868 9.040 8.818 8.954 1,450,686 +0.16(+1.87%)
Dec 14, 2017 8.847 8.911 8.742 8.790 642,453 -0.06(-0.65%)
Dec 13, 2017 8.704 8.868 8.675 8.847 928,149 +0.16(+1.89%)
Dec 12, 2017 8.683 8.739 8.668 8.683 404,052 -0.02(-0.25%)
Dec 11, 2017 8.640 8.733 8.640 8.704 443,837 +0.08(+0.91%)
Dec 08, 2017 8.640 8.647 8.571 8.625 363,871 +0.03(+0.33%)
Dec 07, 2017 8.504 8.665 8.504 8.597 494,510 +0.05(+0.59%)
Dec 06, 2017 8.490 8.575 8.490 8.547 393,198 +0.04(+0.50%)
Dec 05, 2017 8.547 8.575 8.468 8.504 389,806 -0.03(-0.34%)
Dec 04, 2017 8.425 8.568 8.425 8.533 727,457 +0.11(+1.27%)
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.