Skip to main content

C3.ai, Inc. (NY: AI )

27.24 -0.02 (-0.07%)
Streaming Delayed Price Updated: 11:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 5.620 5.650 5.570 5.570 528,200 -0.04(-0.71%)
Dec 30, 2019 5.640 5.700 5.590 5.610 597,695 -0.27(-4.59%)
Dec 27, 2019 5.980 5.990 5.860 5.880 778,800 -0.06(-1.01%)
Dec 26, 2019 5.950 5.990 5.910 5.940 397,935 +0.01(+0.17%)
Dec 24, 2019 5.900 5.930 5.840 5.930 346,900 +0.07(+1.19%)
Dec 23, 2019 5.730 5.870 5.700 5.860 543,964 +0.19(+3.35%)
Dec 20, 2019 5.710 5.800 5.640 5.670 3,091,200 -0.02(-0.35%)
Dec 19, 2019 5.730 5.750 5.655 5.690 582,759 -0.01(-0.18%)
Dec 18, 2019 5.560 5.710 5.560 5.700 439,646 +0.20(+3.64%)
Dec 17, 2019 5.520 5.610 5.490 5.500 935,179 -0.03(-0.54%)
Dec 16, 2019 5.820 5.830 5.450 5.530 1,566,620 -0.31(-5.31%)
Dec 13, 2019 5.830 5.880 5.820 5.840 204,700 +0.00(+0.00%)
Dec 12, 2019 5.860 5.920 5.810 5.840 313,443 -0.01(-0.17%)
Dec 11, 2019 5.850 5.890 5.840 5.850 206,291 +0.00(+0.00%)
Dec 10, 2019 5.910 5.920 5.830 5.850 190,339 -0.04(-0.68%)
Dec 09, 2019 5.920 5.970 5.860 5.890 366,920 -0.03(-0.51%)
Dec 06, 2019 5.850 5.920 5.849 5.920 407,500 +0.08(+1.37%)
Dec 05, 2019 5.850 5.880 5.810 5.840 210,725 -0.01(-0.17%)
Dec 04, 2019 5.830 5.855 5.810 5.850 231,559 +0.02(+0.34%)
Dec 03, 2019 5.790 5.840 5.775 5.830 249,747 -0.01(-0.17%)
Dec 02, 2019 5.850 5.850 5.780 5.840 352,964 -0.01(-0.17%)
Nov 29, 2019 5.750 5.850 5.750 5.850 161,500 +0.06(+1.04%)
Nov 27, 2019 5.720 5.790 5.670 5.790 361,000 +0.09(+1.58%)
Nov 26, 2019 5.660 5.765 5.660 5.700 810,903 +0.00(+0.00%)
Nov 25, 2019 5.660 5.750 5.660 5.700 299,287 +0.00(+0.00%)
Nov 22, 2019 5.680 5.750 5.660 5.700 166,800 +0.01(+0.18%)
Nov 21, 2019 5.670 5.720 5.659 5.690 231,063 +0.02(+0.35%)
Nov 20, 2019 5.680 5.770 5.660 5.670 262,580 -0.03(-0.53%)
Nov 19, 2019 5.720 5.770 5.700 5.700 235,170 -0.03(-0.52%)
Nov 18, 2019 5.640 5.750 5.570 5.730 249,464 +0.06(+1.06%)
Nov 15, 2019 5.700 5.730 5.640 5.670 287,600 -0.03(-0.53%)
Nov 14, 2019 5.770 5.830 5.690 5.700 202,012 -0.10(-1.72%)
Nov 13, 2019 5.790 5.830 5.680 5.800 572,225 -0.05(-0.85%)
Nov 12, 2019 5.810 5.870 5.750 5.850 317,440 +0.01(+0.17%)
Nov 11, 2019 5.770 5.860 5.721 5.840 243,420 +0.06(+1.04%)
Nov 08, 2019 5.720 5.890 5.390 5.780 570,000 +0.02(+0.35%)
Nov 07, 2019 5.830 5.840 5.760 5.760 277,134 -0.03(-0.52%)
Nov 06, 2019 5.820 5.850 5.760 5.790 180,371 -0.02(-0.34%)
Nov 05, 2019 5.850 5.930 5.800 5.810 284,863 -0.04(-0.68%)
Nov 04, 2019 5.860 5.910 5.830 5.850 266,689 +0.00(+0.00%)
Nov 01, 2019 5.790 5.950 5.790 5.850 346,600 +0.07(+1.21%)
Oct 31, 2019 5.820 5.820 5.700 5.780 272,090 -0.02(-0.34%)
Oct 30, 2019 5.800 5.830 5.750 5.800 186,009 +0.00(+0.00%)
Oct 29, 2019 5.680 5.829 5.660 5.800 325,483 +0.12(+2.11%)
Oct 28, 2019 5.740 5.780 5.660 5.680 186,352 -0.05(-0.87%)
Oct 25, 2019 5.720 5.780 5.680 5.730 192,500 +0.00(+0.00%)
Oct 24, 2019 5.880 5.880 5.720 5.730 241,523 -0.13(-2.22%)
Oct 23, 2019 5.880 5.890 5.785 5.860 246,907 -0.01(-0.17%)
Oct 22, 2019 5.690 5.870 5.640 5.870 392,694 +0.16(+2.80%)
Oct 21, 2019 5.680 5.730 5.645 5.710 403,132 +0.08(+1.42%)
Oct 18, 2019 5.540 5.670 5.535 5.630 436,900 +0.09(+1.62%)
Oct 17, 2019 5.500 5.610 5.500 5.540 634,301 +0.04(+0.73%)
Oct 16, 2019 5.460 5.530 5.440 5.500 131,756 +0.04(+0.73%)
Oct 15, 2019 5.500 5.567 5.450 5.460 235,177 -0.06(-1.09%)
Oct 14, 2019 5.480 5.540 5.440 5.520 202,150 +0.03(+0.55%)
Oct 11, 2019 5.450 5.560 5.450 5.490 345,900 +0.08(+1.48%)
Oct 10, 2019 5.360 5.420 5.340 5.410 271,578 +0.07(+1.31%)
Oct 09, 2019 5.320 5.370 5.280 5.340 245,956 +0.06(+1.14%)
Oct 08, 2019 5.370 5.380 5.270 5.280 296,136 -0.11(-2.04%)
Oct 07, 2019 5.290 5.420 5.280 5.390 285,603 +0.06(+1.13%)
Oct 04, 2019 5.280 5.330 5.240 5.330 253,600 +0.03(+0.57%)
Oct 03, 2019 5.300 5.335 5.230 5.300 244,487 +0.00(+0.00%)
Oct 02, 2019 5.350 5.380 5.260 5.300 358,492 -0.08(-1.49%)
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.