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 (%)
Dec 31, 2015 7.016 6.989 6.989 6.989 569,188 -0.06(-0.82%)
Dec 30, 2015 7.222 7.280 7.047 7.047 592,656 -0.20(-2.77%)
Dec 29, 2015 7.333 7.433 7.169 7.248 624,758 -0.08(-1.12%)
Dec 28, 2015 7.416 7.456 7.224 7.330 963,210 -0.07(-0.89%)
Dec 24, 2015 7.340 7.396 7.396 7.396 341,229 +0.06(+0.83%)
Dec 23, 2015 7.335 7.396 7.274 7.335 798,060 +0.04(+0.48%)
Dec 22, 2015 7.173 7.306 7.128 7.300 551,696 +0.16(+2.27%)
Dec 21, 2015 7.345 7.401 7.103 7.138 647,049 -0.19(-2.62%)
Dec 18, 2015 7.093 7.497 7.093 7.330 4,908,953 +0.27(+3.79%)
Dec 17, 2015 6.830 7.062 6.830 7.062 1,009,008 +0.26(+3.79%)
Dec 16, 2015 6.420 6.835 6.420 6.804 836,729 +0.38(+5.98%)
Dec 15, 2015 6.122 6.435 6.122 6.420 714,638 +0.30(+4.96%)
Dec 14, 2015 6.385 6.445 6.102 6.117 854,967 -0.27(-4.20%)
Dec 11, 2015 6.511 6.552 6.351 6.385 441,286 -0.24(-3.59%)
Dec 10, 2015 6.496 6.678 6.496 6.622 407,005 +0.07(+1.08%)
Dec 09, 2015 6.562 6.698 6.509 6.552 496,759 -0.02(-0.23%)
Dec 08, 2015 6.632 6.663 6.541 6.567 526,097 -0.11(-1.67%)
Dec 07, 2015 6.799 6.870 6.621 6.678 707,115 -0.16(-2.29%)
Dec 04, 2015 6.804 6.885 6.794 6.835 517,864 +0.03(+0.45%)
Dec 03, 2015 6.885 6.951 6.784 6.804 547,829 -0.07(-1.03%)
Dec 02, 2015 6.981 7.027 6.827 6.875 581,625 -0.15(-2.09%)
Dec 01, 2015 7.047 7.153 6.959 7.022 860,639 -0.02(-0.22%)
Nov 30, 2015 7.108 7.148 6.895 7.037 1,083,956 -0.09(-1.28%)
Nov 27, 2015 7.022 7.173 7.007 7.128 267,484 +0.10(+1.37%)
Nov 25, 2015 6.956 7.032 7.032 7.032 316,700 +0.08(+1.09%)
Nov 24, 2015 6.784 6.966 6.784 6.956 279,195 +0.16(+2.30%)
Nov 23, 2015 6.820 6.885 6.779 6.799 337,886 -0.03(-0.44%)
Nov 20, 2015 6.921 6.926 6.830 6.830 290,765 -0.07(-0.95%)
Nov 19, 2015 6.840 6.926 6.820 6.895 277,211 +0.06(+0.89%)
Nov 18, 2015 6.734 6.840 6.708 6.835 207,760 +0.11(+1.58%)
Nov 17, 2015 6.789 6.865 6.723 6.729 428,665 -0.07(-1.04%)
Nov 16, 2015 6.769 6.804 6.627 6.799 292,907 +0.04(+0.60%)
Nov 13, 2015 6.835 6.890 6.749 6.759 385,158 -0.10(-1.47%)
Nov 12, 2015 6.941 6.971 6.830 6.860 376,777 -0.10(-1.45%)
Nov 11, 2015 6.956 7.032 6.951 6.961 221,239 +0.01(+0.07%)
Nov 10, 2015 6.921 6.996 6.882 6.956 445,428 +0.04(+0.58%)
Nov 09, 2015 7.077 7.128 6.911 6.916 401,391 -0.20(-2.77%)
Nov 06, 2015 6.991 7.153 6.936 7.113 436,602 +0.09(+1.30%)
Nov 05, 2015 7.047 7.062 6.946 7.022 318,024 -0.03(-0.36%)
Nov 04, 2015 7.148 7.199 6.961 7.047 572,928 -0.16(-2.18%)
Nov 03, 2015 7.067 7.239 7.067 7.204 320,014 +0.13(+1.79%)
Nov 02, 2015 7.012 7.123 6.976 7.077 433,100 +0.08(+1.08%)
Oct 30, 2015 6.946 7.017 6.870 7.002 503,778 +0.07(+0.95%)
Oct 29, 2015 6.956 7.002 6.871 6.936 517,731 -0.07(-0.94%)
Oct 28, 2015 6.860 7.108 6.830 7.002 1,006,509 +0.11(+1.61%)
Oct 27, 2015 7.345 7.355 6.779 6.890 1,423,468 -0.57(-7.59%)
Oct 26, 2015 7.628 7.735 7.411 7.456 669,835 -0.19(-2.45%)
Oct 23, 2015 7.770 7.790 7.644 7.644 397,632 -0.08(-0.98%)
Oct 22, 2015 7.704 7.810 7.684 7.719 237,535 +0.04(+0.46%)
Oct 21, 2015 7.785 7.828 7.674 7.684 251,548 -0.10(-1.23%)
Oct 20, 2015 7.729 7.820 7.689 7.780 226,962 +0.05(+0.65%)
Oct 19, 2015 7.740 7.810 7.709 7.729 282,854 -0.02(-0.26%)
Oct 16, 2015 7.805 7.805 7.674 7.750 227,860 -0.06(-0.71%)
Oct 15, 2015 7.588 7.841 7.573 7.805 1,186,819 +0.22(+2.93%)
Oct 14, 2015 7.689 7.689 7.553 7.583 462,931 -0.09(-1.12%)
Oct 13, 2015 7.785 7.851 7.657 7.669 714,763 -0.12(-1.49%)
Oct 12, 2015 7.765 7.818 7.704 7.785 299,789 +0.03(+0.39%)
Oct 09, 2015 7.709 7.790 7.679 7.755 285,347 +0.02(+0.20%)
Oct 08, 2015 7.745 7.800 7.704 7.740 375,849 +0.03(+0.39%)
Oct 07, 2015 7.431 7.709 7.431 7.709 572,465 +0.31(+4.17%)
Oct 06, 2015 7.340 7.462 7.320 7.401 331,082 +0.07(+0.90%)
Oct 05, 2015 7.093 7.355 7.093 7.335 452,929 +0.25(+3.50%)
Oct 02, 2015 7.007 7.113 6.921 7.087 688,833 +0.02(+0.29%)
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.