Skip to main content

C3.ai, Inc. (NY: AI )

23.27 -0.06 (-0.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 12.88 13.09 12.73 12.94 170,464 +0.10(+0.78%)
Apr 28, 2016 12.94 13.05 12.82 12.84 133,283 -0.21(-1.61%)
Apr 27, 2016 13.03 13.18 13.00 13.05 169,539 -0.02(-0.15%)
Apr 26, 2016 13.00 13.20 12.90 13.07 242,265 +0.23(+1.79%)
Apr 25, 2016 12.97 13.00 12.71 12.84 220,178 -0.13(-1.00%)
Apr 22, 2016 13.03 13.16 12.85 12.97 205,183 -0.10(-0.77%)
Apr 21, 2016 13.06 13.17 12.90 13.07 199,617 +0.07(+0.54%)
Apr 20, 2016 12.86 13.05 12.82 13.00 230,374 +0.17(+1.33%)
Apr 19, 2016 12.69 12.89 12.69 12.83 150,854 +0.16(+1.26%)
Apr 18, 2016 12.75 12.78 12.57 12.67 108,693 -0.10(-0.78%)
Apr 15, 2016 12.66 12.81 12.62 12.77 175,512 +0.05(+0.39%)
Apr 14, 2016 12.85 12.92 12.68 12.72 180,242 -0.10(-0.78%)
Apr 13, 2016 12.55 12.96 12.49 12.82 218,595 +0.33(+2.64%)
Apr 12, 2016 12.20 12.53 12.14 12.49 358,386 +0.30(+2.46%)
Apr 11, 2016 12.20 12.45 12.19 12.19 283,621 +0.00(+0.00%)
Apr 08, 2016 12.25 12.49 12.18 12.19 137,945 +0.04(+0.33%)
Apr 07, 2016 12.08 12.29 12.06 12.15 175,371 -0.08(-0.65%)
Apr 06, 2016 12.36 12.48 12.14 12.23 231,230 -0.13(-1.05%)
Apr 05, 2016 12.33 12.53 12.26 12.36 194,356 -0.05(-0.40%)
Apr 04, 2016 12.67 12.76 12.40 12.41 195,099 -0.25(-1.97%)
Apr 01, 2016 12.47 12.73 12.45 12.66 227,718 +0.13(+1.04%)
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%)
Mar 01, 2016 12.25 12.43 12.04 12.43 214,715 +0.32(+2.64%)
Feb 29, 2016 11.89 12.17 11.82 12.11 197,666 +0.20(+1.68%)
Feb 26, 2016 11.56 12.01 11.54 11.91 176,896 +0.49(+4.29%)
Feb 25, 2016 11.29 11.50 11.10 11.42 303,993 +0.10(+0.88%)
Feb 24, 2016 11.50 11.51 10.84 11.32 504,873 -0.50(-4.23%)
Feb 23, 2016 11.84 11.94 11.75 11.82 193,128 -0.05(-0.42%)
Feb 22, 2016 11.80 11.93 11.71 11.87 193,314 +0.22(+1.89%)
Feb 19, 2016 11.71 11.74 11.46 11.65 175,710 -0.17(-1.44%)
Feb 18, 2016 11.94 11.96 11.69 11.82 150,580 -0.06(-0.51%)
Feb 17, 2016 11.52 11.99 11.52 11.88 233,824 +0.47(+4.12%)
Feb 16, 2016 11.05 11.45 11.00 11.41 320,912 +0.49(+4.49%)
Feb 12, 2016 10.89 10.92 10.92 10.92 315,400 +0.26(+2.44%)
Feb 11, 2016 10.89 10.95 10.57 10.66 298,457 -0.43(-3.88%)
Feb 10, 2016 11.09 11.28 10.80 11.09 231,628 +0.14(+1.28%)
Feb 09, 2016 11.20 11.23 10.78 10.95 352,285 -0.40(-3.52%)
Feb 08, 2016 11.69 11.69 11.23 11.35 263,107 -0.48(-4.06%)
Feb 05, 2016 12.11 12.28 11.82 11.83 272,452 -0.32(-2.63%)
Feb 04, 2016 12.08 12.31 11.88 12.15 459,623 +0.29(+2.45%)
Feb 03, 2016 10.93 11.88 10.93 11.86 647,861 +1.05(+9.71%)
Feb 02, 2016 11.06 11.09 10.67 10.81 228,011 -0.33(-2.96%)
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.