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 31, 2015 11.77 11.79 11.66 11.68 493,437 -0.12(-0.99%)
Mar 30, 2015 11.74 11.87 11.71 11.80 430,975 +0.07(+0.62%)
Mar 27, 2015 11.78 11.81 11.66 11.73 817,736 -0.44(-3.59%)
Mar 26, 2015 12.30 12.31 12.15 12.16 849,762 -0.15(-1.22%)
Mar 25, 2015 12.38 12.41 12.30 12.31 852,396 -0.01(-0.12%)
Mar 24, 2015 12.40 12.40 12.31 12.33 647,364 -0.06(-0.51%)
Mar 23, 2015 12.23 12.39 12.23 12.39 732,105 +0.16(+1.31%)
Mar 20, 2015 12.18 12.27 12.10 12.23 919,539 +0.12(+1.00%)
Mar 19, 2015 12.05 12.19 12.05 12.11 694,862 +0.02(+0.20%)
Mar 18, 2015 11.93 12.13 11.93 12.08 760,187 +0.13(+1.10%)
Mar 17, 2015 12.00 12.08 11.92 11.95 369,130 -0.05(-0.44%)
Mar 16, 2015 12.04 12.12 11.99 12.01 439,150 -0.02(-0.16%)
Mar 13, 2015 12.14 12.14 11.91 12.03 599,951 -0.12(-1.00%)
Mar 12, 2015 11.97 12.16 11.96 12.15 704,588 +0.23(+1.91%)
Mar 11, 2015 11.99 11.99 11.82 11.92 884,214 +0.09(+0.78%)
Mar 10, 2015 11.90 11.91 11.81 11.83 541,814 -0.08(-0.65%)
Mar 09, 2015 11.98 12.07 11.88 11.90 623,647 -0.07(-0.61%)
Mar 06, 2015 12.17 12.25 11.98 11.98 737,102 -0.25(-2.06%)
Mar 05, 2015 12.22 12.25 12.14 12.23 282,642 +0.04(+0.32%)
Mar 04, 2015 12.18 12.23 12.13 12.19 378,075 +0.01(+0.12%)
Mar 03, 2015 12.23 12.27 12.23 12.18 727,238 -0.10(-0.83%)
Mar 02, 2015 12.13 12.28 12.12 12.28 546,817 +0.15(+1.20%)
Feb 27, 2015 12.28 12.34 12.12 12.13 1,624,266 -0.12(-0.95%)
Feb 26, 2015 12.16 12.30 12.10 12.25 632,979 +0.10(+0.80%)
Feb 25, 2015 11.99 12.22 11.99 12.15 741,759 +0.16(+1.34%)
Feb 24, 2015 11.99 12.05 11.99 11.99 699,103 -0.05(-0.40%)
Feb 23, 2015 12.02 12.04 11.97 12.04 459,001 -0.01(-0.12%)
Feb 20, 2015 12.06 12.11 11.95 12.06 409,682 -0.03(-0.28%)
Feb 19, 2015 12.12 12.20 12.06 12.09 572,345 -0.07(-0.56%)
Feb 18, 2015 12.20 12.20 12.09 12.16 346,494 -0.04(-0.32%)
Feb 17, 2015 12.23 12.28 12.16 12.20 439,640 +0.04(+0.36%)
Feb 13, 2015 12.16 12.15 12.15 12.15 390,513 -0.01(-0.12%)
Feb 12, 2015 12.05 12.19 12.00 12.17 745,151 +0.15(+1.21%)
Feb 11, 2015 11.96 12.06 11.91 12.02 1,078,301 +0.07(+0.57%)
Feb 10, 2015 11.95 11.99 11.91 11.95 1,218,960 +0.02(+0.20%)
Feb 09, 2015 11.91 12.01 11.90 11.93 796,935 -0.03(-0.28%)
Feb 06, 2015 11.96 12.06 11.89 11.96 1,388,448 +0.00(+0.04%)
Feb 05, 2015 12.06 12.08 11.76 11.96 2,202,636 -0.10(-0.81%)
Feb 04, 2015 12.61 12.65 11.81 12.06 3,875,350 -1.03(-7.90%)
Feb 03, 2015 12.91 13.17 12.91 13.09 622,990 +0.19(+1.51%)
Feb 02, 2015 12.93 12.97 12.82 12.90 505,791 +0.01(+0.11%)
Jan 30, 2015 13.11 13.11 12.84 12.88 432,959 -0.16(-1.19%)
Jan 29, 2015 12.98 13.04 12.84 13.04 347,489 +0.09(+0.71%)
Jan 28, 2015 13.19 13.19 12.93 12.94 323,994 -0.17(-1.26%)
Jan 27, 2015 13.07 13.20 13.04 13.11 270,842 -0.01(-0.07%)
Jan 26, 2015 13.04 13.15 12.90 13.12 297,570 +0.08(+0.60%)
Jan 23, 2015 13.11 13.13 12.96 13.04 262,259 -0.08(-0.59%)
Jan 22, 2015 12.95 13.14 12.87 13.12 501,391 +0.23(+1.81%)
Jan 21, 2015 12.74 12.92 12.64 12.89 517,941 +0.18(+1.45%)
Jan 20, 2015 12.83 12.83 12.69 12.70 326,087 -0.07(-0.57%)
Jan 16, 2015 12.56 12.77 12.50 12.77 300,889 +0.23(+1.86%)
Jan 15, 2015 12.54 12.64 12.48 12.54 492,961 +0.04(+0.31%)
Jan 14, 2015 12.47 12.51 12.40 12.50 384,414 -0.08(-0.66%)
Jan 13, 2015 12.69 12.77 12.48 12.58 458,917 -0.05(-0.38%)
Jan 12, 2015 12.78 12.79 12.59 12.63 426,621 -0.15(-1.14%)
Jan 09, 2015 12.95 12.95 12.76 12.78 248,925 -0.15(-1.13%)
Jan 08, 2015 12.87 12.96 12.82 12.92 312,837 +0.09(+0.72%)
Jan 07, 2015 12.79 12.85 12.71 12.83 380,791 +0.13(+0.99%)
Jan 06, 2015 12.92 12.95 12.62 12.71 541,788 -0.22(-1.69%)
Jan 05, 2015 12.92 12.96 12.83 12.92 418,718 -0.05(-0.37%)
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.