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 (%)
May 30, 2014 13.40 13.43 13.37 13.42 339,240 +0.06(+0.44%)
May 29, 2014 13.38 13.39 13.32 13.37 302,919 +0.05(+0.40%)
May 28, 2014 13.33 13.38 13.26 13.31 322,789 -0.01(-0.11%)
May 27, 2014 13.30 13.45 13.27 13.33 528,820 +0.06(+0.44%)
May 23, 2014 13.09 13.27 13.27 13.27 402,047 +0.20(+1.53%)
May 22, 2014 13.06 13.07 12.99 13.07 206,053 +0.02(+0.15%)
May 21, 2014 13.02 13.06 12.99 13.05 261,742 +0.06(+0.45%)
May 20, 2014 12.99 13.03 12.87 12.99 360,862 +0.01(+0.11%)
May 19, 2014 12.95 13.01 12.88 12.98 311,943 +0.01(+0.07%)
May 16, 2014 12.88 12.97 12.77 12.97 297,993 +0.06(+0.45%)
May 15, 2014 12.96 13.04 12.80 12.91 342,570 -0.09(-0.67%)
May 14, 2014 13.06 13.11 12.98 13.00 368,126 -0.07(-0.52%)
May 13, 2014 13.07 13.12 12.99 13.07 447,469 +0.03(+0.22%)
May 12, 2014 12.82 13.12 12.81 13.04 892,170 +0.25(+1.94%)
May 09, 2014 12.62 12.79 12.62 12.79 428,738 +0.15(+1.19%)
May 08, 2014 12.76 12.79 12.60 12.64 560,246 -0.16(-1.25%)
May 07, 2014 12.60 12.80 12.59 12.80 476,924 +0.24(+1.89%)
May 06, 2014 12.70 12.72 12.53 12.56 398,809 -0.09(-0.69%)
May 05, 2014 12.70 12.72 12.58 12.65 402,704 -0.08(-0.61%)
May 02, 2014 12.77 12.86 12.70 12.73 414,852 -0.05(-0.38%)
May 01, 2014 12.86 12.87 12.69 12.77 488,838 -0.07(-0.53%)
Apr 30, 2014 12.63 12.91 12.63 12.84 1,223,730 +0.17(+1.30%)
Apr 29, 2014 12.51 12.78 12.51 12.68 833,165 +0.27(+2.19%)
Apr 28, 2014 12.49 12.57 12.28 12.40 457,240 -0.09(-0.70%)
Apr 25, 2014 12.58 12.58 12.48 12.49 397,298 -0.08(-0.62%)
Apr 24, 2014 12.64 12.67 12.53 12.57 238,128 -0.04(-0.31%)
Apr 23, 2014 12.57 12.66 12.56 12.61 232,963 +0.02(+0.15%)
Apr 22, 2014 12.49 12.65 12.48 12.59 189,001 +0.09(+0.70%)
Apr 21, 2014 12.55 12.61 12.48 12.50 215,931 -0.05(-0.43%)
Apr 17, 2014 12.56 12.56 12.56 12.56 217,501 -0.02(-0.19%)
Apr 16, 2014 12.40 12.62 12.35 12.58 458,286 +0.23(+1.85%)
Apr 15, 2014 12.32 12.40 12.20 12.35 540,494 +0.05(+0.43%)
Apr 14, 2014 12.48 12.50 12.23 12.30 545,901 -0.16(-1.25%)
Apr 11, 2014 12.38 12.53 12.35 12.45 578,067 +0.06(+0.47%)
Apr 10, 2014 12.52 12.64 12.40 12.40 318,381 -0.17(-1.39%)
Apr 09, 2014 12.52 12.59 12.47 12.57 240,616 +0.10(+0.82%)
Apr 08, 2014 12.42 12.53 12.38 12.47 364,586 +0.06(+0.47%)
Apr 07, 2014 12.58 12.61 12.22 12.41 863,838 -0.23(-1.80%)
Apr 04, 2014 12.91 12.92 12.61 12.64 664,198 -0.25(-1.92%)
Apr 03, 2014 12.89 12.93 12.74 12.89 403,170 -0.03(-0.26%)
Apr 02, 2014 12.87 12.92 12.82 12.92 639,478 +0.05(+0.42%)
Apr 01, 2014 12.86 12.91 12.80 12.87 496,747 +0.01(+0.08%)
Mar 31, 2014 12.65 12.89 12.63 12.86 1,882,812 +0.28(+2.24%)
Mar 28, 2014 12.52 12.71 12.52 12.57 1,028,799 +0.07(+0.58%)
Mar 27, 2014 12.57 12.72 12.42 12.50 1,455,913 -0.58(-4.42%)
Mar 26, 2014 13.13 13.20 13.01 13.08 1,783,320 -0.02(-0.18%)
Mar 25, 2014 13.24 13.24 13.04 13.10 8,949,253 -0.67(-4.90%)
Mar 24, 2014 13.76 13.84 13.61 13.78 495,299 +0.09(+0.67%)
Mar 21, 2014 13.59 13.73 13.57 13.69 438,337 +0.15(+1.08%)
Mar 20, 2014 13.47 13.59 13.40 13.54 191,199 +0.06(+0.43%)
Mar 19, 2014 13.52 13.59 13.38 13.48 353,698 -0.01(-0.07%)
Mar 18, 2014 13.45 13.64 13.36 13.49 403,120 +0.01(+0.11%)
Mar 17, 2014 13.42 13.63 13.42 13.48 318,896 +0.08(+0.62%)
Mar 14, 2014 13.23 13.44 13.19 13.40 300,806 +0.17(+1.28%)
Mar 13, 2014 13.17 13.30 13.13 13.23 206,469 +0.07(+0.55%)
Mar 12, 2014 12.96 13.16 12.92 13.15 134,984 +0.19(+1.50%)
Mar 11, 2014 13.22 13.23 12.96 12.96 251,240 -0.22(-1.69%)
Mar 10, 2014 13.05 13.21 12.97 13.18 211,262 +0.17(+1.27%)
Mar 07, 2014 13.28 13.31 12.95 13.02 406,410 -0.24(-1.83%)
Mar 06, 2014 13.23 13.39 13.13 13.26 239,605 +0.02(+0.18%)
Mar 05, 2014 13.03 13.24 12.99 13.24 255,234 +0.22(+1.72%)
Mar 04, 2014 12.87 13.13 12.87 13.01 496,413 +0.18(+1.44%)
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.