Skip to main content

C3.ai, Inc. (NY: AI )

23.27 -0.06 (-0.26%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 12.66 12.78 12.53 12.53 344,771 -0.11(-0.87%)
Mar 30, 2016 12.86 13.03 12.63 12.64 208,741 -0.31(-2.39%)
Mar 29, 2016 12.78 12.97 12.43 12.95 346,580 -0.51(-3.79%)
Mar 28, 2016 13.50 13.71 13.28 13.46 495,891 -0.03(-0.22%)
Mar 24, 2016 13.15 13.49 13.49 13.49 294,100 +0.20(+1.50%)
Mar 23, 2016 13.46 13.50 13.28 13.29 255,729 -0.20(-1.48%)
Mar 22, 2016 13.62 13.63 13.43 13.49 281,367 -0.12(-0.88%)
Mar 21, 2016 13.50 13.82 13.50 13.61 271,877 +0.02(+0.15%)
Mar 18, 2016 13.66 13.71 13.36 13.59 470,222 +0.06(+0.44%)
Mar 17, 2016 13.20 13.60 13.11 13.53 374,575 +0.36(+2.73%)
Mar 16, 2016 12.98 13.21 12.81 13.17 359,563 +0.28(+2.17%)
Mar 15, 2016 12.89 13.03 12.64 12.89 307,471 -0.18(-1.38%)
Mar 14, 2016 13.21 13.28 12.85 13.07 213,251 -0.22(-1.66%)
Mar 11, 2016 12.66 13.29 12.66 13.29 263,954 +0.69(+5.48%)
Mar 10, 2016 12.93 12.98 12.49 12.60 320,140 -0.25(-1.95%)
Mar 09, 2016 12.78 12.97 12.65 12.85 214,954 +0.10(+0.78%)
Mar 08, 2016 13.06 13.13 12.65 12.75 272,025 -0.40(-3.04%)
Mar 07, 2016 12.95 13.36 12.95 13.15 207,117 +0.13(+1.00%)
Mar 04, 2016 12.84 13.18 12.76 13.02 345,991 +0.19(+1.48%)
Mar 03, 2016 12.46 13.08 12.46 12.83 254,892 +0.28(+2.23%)
Mar 02, 2016 12.41 12.65 12.29 12.55 268,437 +0.12(+0.97%)
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.