Skip to main content

C3.ai, Inc. (NY: AI )

27.27 +0.01 (+0.04%)
Streaming Delayed Price Updated: 2:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 8.554 8.554 8.379 8.440 473,520 -0.07(-0.84%)
Nov 29, 2017 8.490 8.568 8.454 8.511 510,751 +0.05(+0.59%)
Nov 28, 2017 8.390 8.483 8.382 8.461 473,542 +0.09(+1.02%)
Nov 27, 2017 8.461 8.375 8.375 348,481 -0.02(-0.26%)
Nov 24, 2017 8.461 8.461 8.390 8.397 213,393 -0.01(-0.17%)
Nov 22, 2017 8.390 8.497 8.390 8.411 414,382 +0.04(+0.43%)
Nov 21, 2017 8.325 8.411 8.318 8.375 509,737 +0.08(+0.95%)
Nov 20, 2017 8.225 8.340 8.193 8.297 348,959 +0.10(+1.22%)
Nov 17, 2017 8.154 8.243 8.143 8.197 525,556 +0.04(+0.53%)
Nov 16, 2017 8.089 8.232 8.089 8.154 431,681 +0.10(+1.24%)
Nov 15, 2017 8.039 8.111 8.004 8.054 389,265 -0.04(-0.44%)
Nov 14, 2017 7.997 8.132 7.997 8.089 298,008 +0.05(+0.62%)
Nov 13, 2017 7.925 8.082 7.925 8.039 559,594 +0.08(+0.99%)
Nov 10, 2017 7.961 8.036 7.925 7.961 524,101 -0.01(-0.18%)
Nov 09, 2017 7.918 8.018 7.904 7.975 469,358 +0.02(+0.27%)
Nov 08, 2017 7.932 7.997 7.889 7.954 473,211 +0.02(+0.27%)
Nov 07, 2017 7.968 8.025 7.911 7.932 688,935 -0.03(-0.36%)
Nov 06, 2017 7.861 8.018 7.861 7.961 841,324 +0.10(+1.27%)
Nov 03, 2017 7.989 7.993 7.812 7.861 908,328 -0.13(-1.61%)
Nov 02, 2017 8.111 8.118 7.939 7.989 832,727 -0.14(-1.76%)
Nov 01, 2017 8.232 8.248 8.111 8.132 736,233 -0.06(-0.78%)
Oct 31, 2017 8.325 8.325 8.172 8.197 615,307 -0.07(-0.86%)
Oct 30, 2017 8.297 8.390 8.247 8.268 546,888 -0.03(-0.34%)
Oct 27, 2017 8.075 8.382 8.061 8.297 1,031,739 +0.08(+0.96%)
Oct 26, 2017 8.454 8.461 8.218 8.218 1,180,508 -0.24(-2.79%)
Oct 25, 2017 9.040 9.040 8.147 8.454 2,911,552 -0.60(-6.63%)
Oct 24, 2017 9.054 9.119 9.044 9.054 489,148 +0.01(+0.08%)
Oct 23, 2017 9.126 9.140 9.040 9.047 359,497 -0.07(-0.78%)
Oct 20, 2017 9.119 9.140 9.083 9.119 430,760 +0.04(+0.39%)
Oct 19, 2017 9.061 9.090 9.026 9.083 345,993 -0.01(-0.08%)
Oct 18, 2017 9.090 9.146 9.090 9.090 383,213 +0.01(+0.16%)
Oct 17, 2017 9.083 9.111 9.047 9.076 412,346 -0.01(-0.08%)
Oct 16, 2017 9.004 9.161 9.004 9.083 763,066 +0.01(+0.16%)
Oct 13, 2017 9.047 9.111 9.011 9.069 273,702 +0.02(+0.24%)
Oct 12, 2017 9.083 9.097 9.011 9.047 536,102 -0.03(-0.32%)
Oct 11, 2017 9.054 9.076 8.997 9.076 649,519 +0.05(+0.55%)
Oct 10, 2017 9.133 9.133 9.015 9.026 506,430 -0.09(-0.94%)
Oct 09, 2017 9.076 9.133 9.052 9.111 528,339 +0.03(+0.31%)
Oct 06, 2017 9.133 9.133 9.022 9.083 502,631 -0.04(-0.47%)
Oct 05, 2017 9.119 9.197 9.104 9.126 587,348 +0.01(+0.08%)
Oct 04, 2017 9.140 9.176 9.069 9.119 461,970 -0.02(-0.23%)
Oct 03, 2017 9.147 9.183 9.104 9.140 519,039 +0.01(+0.08%)
Oct 02, 2017 9.104 9.140 9.054 9.133 639,674 +0.04(+0.39%)
Sep 29, 2017 9.083 9.204 9.055 9.097 677,168 -0.01(-0.08%)
Sep 28, 2017 9.104 9.133 8.881 9.104 1,062,312 +0.04(+0.39%)
Sep 27, 2017 9.103 9.134 8.938 9.069 1,193,260 -0.01(-0.08%)
Sep 26, 2017 9.075 9.103 9.041 9.075 968,279 -0.01(-0.08%)
Sep 25, 2017 9.137 9.144 9.041 9.082 949,424 -0.08(-0.90%)
Sep 22, 2017 9.158 9.185 9.144 9.164 561,398 +0.03(+0.30%)
Sep 21, 2017 9.123 9.185 9.123 9.137 561,542 +0.01(+0.15%)
Sep 20, 2017 9.116 9.164 9.103 9.123 687,230 +0.02(+0.23%)
Sep 19, 2017 9.069 9.167 9.069 9.103 564,777 +0.04(+0.45%)
Sep 18, 2017 9.027 9.137 9.027 9.062 754,987 +0.04(+0.46%)
Sep 15, 2017 9.014 9.065 8.966 9.021 1,028,152 +0.03(+0.38%)
Sep 14, 2017 8.979 9.034 8.966 8.986 304,931 +0.01(+0.08%)
Sep 13, 2017 8.959 9.003 8.952 8.979 307,143 -0.02(-0.23%)
Sep 12, 2017 8.932 9.048 8.925 9.000 502,837 +0.10(+1.15%)
Sep 11, 2017 8.849 8.938 8.849 8.897 543,700 +0.10(+1.17%)
Sep 08, 2017 8.774 8.810 8.760 8.795 235,249 +0.02(+0.23%)
Sep 07, 2017 8.808 8.829 8.740 8.774 266,000 -0.03(-0.39%)
Sep 06, 2017 8.808 8.822 8.740 8.808 354,292 +0.03(+0.31%)
Sep 05, 2017 8.945 8.945 8.764 8.781 456,804 -0.14(-1.61%)
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.