Skip to main content

C3.ai, Inc. (NY: AI )

27.29 +0.03 (+0.11%)
Streaming Delayed Price Updated: 12:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2014 13.49 13.51 13.36 13.40 443,269 -0.13(-0.93%)
Nov 28, 2014 13.64 13.65 13.51 13.52 219,569 -0.11(-0.82%)
Nov 26, 2014 13.67 13.63 13.63 13.63 268,786 -0.03(-0.21%)
Nov 25, 2014 13.50 13.69 13.47 13.66 823,522 +0.20(+1.48%)
Nov 24, 2014 13.37 13.46 13.37 13.46 380,493 +0.10(+0.73%)
Nov 21, 2014 13.44 13.49 13.34 13.37 510,820 -0.03(-0.25%)
Nov 20, 2014 13.30 13.40 13.28 13.40 211,307 +0.10(+0.77%)
Nov 19, 2014 13.28 13.32 13.22 13.30 358,102 +0.02(+0.15%)
Nov 18, 2014 13.23 13.32 13.23 13.28 328,128 +0.06(+0.44%)
Nov 17, 2014 13.24 13.32 13.21 13.22 218,440 -0.03(-0.22%)
Nov 14, 2014 13.22 13.33 13.22 13.25 304,800 +0.03(+0.22%)
Nov 13, 2014 13.29 13.34 13.16 13.22 357,900 -0.06(-0.48%)
Nov 12, 2014 13.26 13.32 13.24 13.28 260,385 +0.01(+0.07%)
Nov 11, 2014 13.31 13.36 13.21 13.27 420,306 -0.08(-0.62%)
Nov 10, 2014 13.41 13.44 13.23 13.36 458,002 -0.02(-0.15%)
Nov 07, 2014 13.30 13.40 13.25 13.38 463,427 +0.08(+0.62%)
Nov 06, 2014 13.23 13.30 13.21 13.29 356,815 +0.04(+0.29%)
Nov 05, 2014 13.36 13.36 13.23 13.25 468,587 -0.06(-0.47%)
Nov 04, 2014 13.38 13.42 13.26 13.32 504,666 -0.10(-0.72%)
Nov 03, 2014 13.32 13.46 13.29 13.41 698,685 +0.12(+0.91%)
Oct 31, 2014 13.34 13.35 13.26 13.29 585,432 +0.04(+0.33%)
Oct 30, 2014 13.16 13.29 13.07 13.25 504,009 +0.07(+0.55%)
Oct 29, 2014 13.26 13.29 13.15 13.18 850,880 -0.08(-0.59%)
Oct 28, 2014 13.11 13.25 12.98 13.25 766,557 +0.12(+0.89%)
Oct 27, 2014 13.14 13.12 13.12 13.14 637,968 +0.01(+0.11%)
Oct 24, 2014 13.00 13.13 12.95 13.12 515,253 +0.13(+1.01%)
Oct 23, 2014 13.04 13.07 12.94 12.99 692,728 +0.09(+0.72%)
Oct 22, 2014 12.98 13.07 12.89 12.90 445,133 -0.06(-0.49%)
Oct 21, 2014 12.82 12.96 12.81 12.96 689,489 +0.18(+1.40%)
Oct 20, 2014 12.62 12.89 12.57 12.78 847,762 +0.17(+1.31%)
Oct 17, 2014 12.54 12.67 12.51 12.62 503,000 +0.16(+1.25%)
Oct 16, 2014 12.25 12.50 12.19 12.46 549,728 +0.10(+0.79%)
Oct 15, 2014 12.42 12.46 12.11 12.37 1,851,831 -0.09(-0.74%)
Oct 14, 2014 12.37 12.49 12.36 12.46 674,999 +0.09(+0.75%)
Oct 13, 2014 12.39 12.52 12.34 12.37 603,501 -0.04(-0.31%)
Oct 10, 2014 12.48 12.53 12.31 12.40 1,156,815 -0.09(-0.70%)
Oct 09, 2014 12.51 12.60 12.44 12.49 1,284,672 -0.01(-0.08%)
Oct 08, 2014 12.32 12.50 12.28 12.50 727,024 +0.19(+1.58%)
Oct 07, 2014 12.34 12.35 12.26 12.31 707,435 -0.05(-0.43%)
Oct 06, 2014 12.35 12.45 12.34 12.36 578,165 +0.01(+0.08%)
Oct 03, 2014 12.40 12.45 12.32 12.35 595,067 -0.04(-0.31%)
Oct 02, 2014 12.38 12.44 12.20 12.39 1,108,747 -0.02(-0.16%)
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.