Skip to main content

C3.ai, Inc. (NY: AI )

27.07 -0.19 (-0.70%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 9.494 9.507 9.369 9.468 403,141 -0.02(-0.21%)
May 30, 2017 9.494 9.547 9.465 9.488 307,084 -0.01(-0.07%)
May 26, 2017 9.633 9.662 9.422 9.494 811,641 -0.14(-1.44%)
May 25, 2017 9.567 9.732 9.567 9.633 549,215 +0.09(+0.90%)
May 24, 2017 9.527 9.613 9.507 9.547 500,743 +0.03(+0.35%)
May 23, 2017 9.455 9.527 9.395 9.514 464,733 +0.06(+0.63%)
May 22, 2017 9.409 9.474 9.362 9.455 388,161 +0.09(+0.91%)
May 19, 2017 9.296 9.386 9.277 9.369 413,391 +0.07(+0.78%)
May 18, 2017 9.231 9.356 9.231 9.296 331,446 +0.03(+0.36%)
May 17, 2017 9.310 9.329 9.217 9.264 476,754 -0.05(-0.57%)
May 16, 2017 9.343 9.363 9.316 9.316 306,066 -0.01(-0.14%)
May 15, 2017 9.362 9.409 9.313 9.329 359,286 +0.00(+0.00%)
May 12, 2017 9.349 9.369 9.296 9.329 325,061 -0.05(-0.49%)
May 11, 2017 9.382 9.420 9.270 9.376 337,535 -0.01(-0.07%)
May 10, 2017 9.316 9.442 9.296 9.382 500,416 +0.04(+0.42%)
May 09, 2017 9.468 9.488 9.277 9.343 529,668 -0.12(-1.25%)
May 08, 2017 9.474 9.534 9.395 9.461 434,983 +0.03(+0.35%)
May 05, 2017 9.310 9.455 9.267 9.428 373,154 +0.15(+1.63%)
May 04, 2017 9.402 9.415 9.198 9.277 679,259 -0.09(-0.92%)
May 03, 2017 9.554 9.554 9.356 9.362 504,128 -0.19(-2.00%)
May 02, 2017 9.679 9.692 9.478 9.554 632,329 -0.10(-1.02%)
May 01, 2017 9.633 9.705 9.593 9.653 687,902 +0.05(+0.55%)
Apr 28, 2017 9.672 9.751 9.573 9.600 516,959 -0.05(-0.48%)
Apr 27, 2017 9.791 9.811 9.527 9.646 572,874 -0.10(-1.01%)
Apr 26, 2017 9.580 10.00 9.560 9.745 1,407,767 +0.19(+2.00%)
Apr 25, 2017 9.560 9.646 9.474 9.554 683,085 +0.03(+0.28%)
Apr 24, 2017 9.560 9.560 9.428 9.527 509,991 +0.07(+0.70%)
Apr 21, 2017 9.534 9.540 9.448 9.461 466,423 -0.02(-0.21%)
Apr 20, 2017 9.481 9.527 9.402 9.481 375,567 +0.06(+0.63%)
Apr 19, 2017 9.435 9.534 9.409 9.422 357,770 +0.02(+0.21%)
Apr 18, 2017 9.310 9.428 9.303 9.402 493,673 +0.04(+0.42%)
Apr 17, 2017 9.244 9.389 9.244 9.362 506,664 +0.12(+1.28%)
Apr 13, 2017 9.250 9.326 9.237 9.244 274,255 +0.00(+0.00%)
Apr 12, 2017 9.362 9.402 9.231 9.244 384,105 -0.14(-1.48%)
Apr 11, 2017 9.224 9.422 9.200 9.382 549,009 +0.15(+1.57%)
Apr 10, 2017 9.250 9.296 9.211 9.237 455,103 -0.01(-0.07%)
Apr 07, 2017 9.270 9.328 9.244 9.244 250,013 -0.06(-0.64%)
Apr 06, 2017 9.217 9.326 9.165 9.303 436,430 +0.11(+1.22%)
Apr 05, 2017 9.329 9.362 9.165 9.191 668,845 -0.12(-1.27%)
Apr 04, 2017 9.250 9.316 9.165 9.310 583,474 +0.07(+0.71%)
Apr 03, 2017 9.310 9.356 9.237 9.244 536,525 -0.07(-0.78%)
Mar 31, 2017 9.231 9.349 9.198 9.316 642,532 +0.09(+1.00%)
Mar 30, 2017 9.343 9.402 9.184 9.224 729,888 -0.11(-1.13%)
Mar 29, 2017 9.237 9.382 9.198 9.329 983,666 +0.10(+1.04%)
Mar 28, 2017 9.183 9.373 9.152 9.234 1,241,318 +0.05(+0.55%)
Mar 27, 2017 9.114 9.240 9.070 9.183 945,915 +0.07(+0.76%)
Mar 24, 2017 9.057 9.228 9.032 9.114 1,122,312 +0.06(+0.70%)
Mar 23, 2017 9.007 9.086 8.962 9.051 491,476 +0.04(+0.42%)
Mar 22, 2017 8.975 9.063 8.937 9.013 580,496 +0.02(+0.21%)
Mar 21, 2017 9.145 9.145 8.944 8.994 622,424 -0.11(-1.18%)
Mar 20, 2017 9.076 9.150 8.981 9.101 729,348 +0.03(+0.28%)
Mar 17, 2017 8.956 9.089 8.899 9.076 1,648,093 +0.12(+1.34%)
Mar 16, 2017 9.007 9.044 8.861 8.956 558,082 -0.02(-0.21%)
Mar 15, 2017 8.779 9.013 8.666 8.975 907,286 +0.45(+5.26%)
Mar 14, 2017 8.584 8.609 8.495 8.527 354,543 -0.06(-0.73%)
Mar 13, 2017 8.697 8.735 8.577 8.590 408,847 -0.10(-1.16%)
Mar 10, 2017 8.596 8.704 8.565 8.691 378,937 +0.16(+1.92%)
Mar 09, 2017 8.533 8.710 8.521 8.527 588,862 -0.01(-0.15%)
Mar 08, 2017 8.748 8.785 8.508 8.540 865,050 -0.22(-2.52%)
Mar 07, 2017 8.880 8.956 8.735 8.760 594,819 -0.16(-1.77%)
Mar 06, 2017 9.057 9.076 8.887 8.918 650,037 -0.11(-1.26%)
Mar 03, 2017 9.108 9.120 8.653 9.032 1,977,341 -0.11(-1.17%)
Mar 02, 2017 9.278 9.297 9.127 9.139 1,032,703 -0.19(-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.