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 (%)
Mar 29, 2019 7.385 7.417 7.310 7.394 574,869 +0.02(+0.25%)
Mar 28, 2019 7.338 7.417 7.288 7.376 543,088 +0.03(+0.44%)
Mar 27, 2019 7.361 7.378 7.281 7.343 908,137 +0.00(+0.00%)
Mar 26, 2019 7.299 7.361 7.272 7.343 557,533 +0.08(+1.10%)
Mar 25, 2019 7.334 7.374 7.210 7.263 673,749 -0.05(-0.73%)
Mar 22, 2019 7.290 7.361 7.237 7.316 811,311 +0.01(+0.12%)
Mar 21, 2019 7.263 7.387 7.192 7.308 458,931 +0.04(+0.61%)
Mar 20, 2019 7.458 7.458 7.201 7.263 1,154,072 -0.20(-2.62%)
Mar 19, 2019 7.441 7.520 7.396 7.458 902,326 +0.03(+0.36%)
Mar 18, 2019 7.263 7.432 7.263 7.432 550,168 +0.13(+1.82%)
Mar 15, 2019 7.325 7.370 7.285 7.299 1,871,709 -0.02(-0.24%)
Mar 14, 2019 7.308 7.378 7.295 7.316 447,074 +0.00(+0.00%)
Mar 13, 2019 7.201 7.378 7.201 7.316 494,628 +0.12(+1.73%)
Mar 12, 2019 7.183 7.299 7.166 7.192 540,060 +0.01(+0.12%)
Mar 11, 2019 7.121 7.237 7.121 7.183 404,614 +0.06(+0.87%)
Mar 08, 2019 7.077 7.175 7.050 7.121 458,934 +0.00(+0.00%)
Mar 07, 2019 7.237 7.268 7.112 7.121 489,977 -0.12(-1.59%)
Mar 06, 2019 7.308 7.334 7.228 7.237 544,586 -0.08(-1.09%)
Mar 05, 2019 7.370 7.387 7.281 7.316 621,927 -0.07(-0.96%)
Mar 04, 2019 7.334 7.423 7.321 7.387 1,011,569 +0.09(+1.22%)
Mar 01, 2019 7.405 7.423 7.299 7.299 974,475 -0.05(-0.72%)
Feb 28, 2019 7.414 7.432 7.343 7.352 704,861 -0.04(-0.60%)
Feb 27, 2019 7.316 7.432 7.294 7.396 1,322,793 +0.10(+1.34%)
Feb 26, 2019 7.237 7.352 7.237 7.299 901,523 +0.04(+0.61%)
Feb 25, 2019 7.325 7.383 7.210 7.254 968,731 -0.04(-0.61%)
Feb 22, 2019 7.272 7.352 7.272 7.299 684,230 +0.03(+0.37%)
Feb 21, 2019 7.192 7.334 7.183 7.272 1,202,504 +0.09(+1.23%)
Feb 20, 2019 7.361 7.396 7.130 7.183 4,843,903 -0.53(-6.90%)
Feb 19, 2019 7.715 7.769 7.378 7.715 926,808 -0.12(-1.58%)
Feb 15, 2019 7.848 7.902 7.804 7.840 491,297 +0.02(+0.23%)
Feb 14, 2019 7.822 7.866 7.671 7.822 319,887 -0.03(-0.34%)
Feb 13, 2019 7.831 7.875 7.804 7.848 280,450 +0.02(+0.23%)
Feb 12, 2019 7.822 7.853 7.786 7.831 351,604 +0.02(+0.23%)
Feb 11, 2019 7.715 7.848 7.667 7.813 364,985 +0.12(+1.50%)
Feb 08, 2019 7.724 7.733 7.645 7.698 380,453 -0.02(-0.23%)
Feb 07, 2019 7.786 7.786 7.636 7.715 502,299 -0.07(-0.91%)
Feb 06, 2019 7.742 7.804 7.653 7.786 394,895 +0.05(+0.69%)
Feb 05, 2019 7.769 7.769 7.671 7.733 324,469 -0.01(-0.11%)
Feb 04, 2019 7.751 7.822 7.698 7.742 392,723 +0.00(+0.00%)
Feb 01, 2019 7.671 7.778 7.591 7.742 465,700 +0.10(+1.28%)
Jan 31, 2019 7.680 7.698 7.529 7.645 394,151 -0.03(-0.35%)
Jan 30, 2019 7.600 7.707 7.563 7.671 298,208 +0.10(+1.29%)
Jan 29, 2019 7.538 7.622 7.503 7.574 255,525 +0.08(+1.07%)
Jan 28, 2019 7.361 7.520 7.361 7.494 256,179 +0.10(+1.32%)
Jan 25, 2019 7.290 7.423 7.272 7.396 372,673 +0.16(+2.21%)
Jan 24, 2019 7.228 7.272 7.143 7.237 222,505 +0.01(+0.12%)
Jan 23, 2019 7.201 7.245 7.148 7.228 202,868 +0.07(+0.99%)
Jan 22, 2019 7.210 7.223 7.095 7.157 395,183 -0.07(-0.98%)
Jan 18, 2019 7.183 7.316 7.112 7.228 334,672 +0.06(+0.87%)
Jan 17, 2019 7.192 7.201 7.059 7.166 336,260 -0.06(-0.86%)
Jan 16, 2019 7.157 7.232 7.139 7.228 442,672 +0.10(+1.37%)
Jan 15, 2019 7.112 7.157 7.041 7.130 196,846 +0.03(+0.37%)
Jan 14, 2019 7.015 7.139 7.015 7.104 225,406 +0.04(+0.63%)
Jan 11, 2019 7.006 7.081 6.948 7.059 283,254 +0.04(+0.51%)
Jan 10, 2019 7.148 7.148 7.006 7.024 338,366 -0.13(-1.86%)
Jan 09, 2019 7.095 7.157 7.015 7.157 490,122 +0.06(+0.88%)
Jan 08, 2019 7.095 7.157 6.988 7.095 521,565 +0.07(+1.01%)
Jan 07, 2019 6.749 7.050 6.749 7.024 548,209 +0.27(+4.07%)
Jan 04, 2019 6.518 6.784 6.518 6.749 574,288 +0.27(+4.10%)
Jan 03, 2019 6.456 6.545 6.447 6.483 561,001 +0.00(+0.00%)
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.