Skip to main content

C3.ai, Inc. (NY: AI )

27.24 -0.02 (-0.07%)
Streaming Delayed Price Updated: 1:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 8.659 8.659 8.659 0 +0.06(+0.73%)
Mar 28, 2018 8.769 8.776 8.525 8.596 1,456,888 -0.17(-1.97%)
Mar 27, 2018 8.716 8.817 8.642 8.769 1,262,912 +0.05(+0.60%)
Mar 26, 2018 8.686 8.731 8.582 8.716 1,017,431 +0.12(+1.39%)
Mar 23, 2018 8.694 8.739 8.597 8.597 625,628 -0.07(-0.86%)
Mar 22, 2018 8.649 8.788 8.634 8.671 848,828 -0.01(-0.09%)
Mar 21, 2018 8.649 8.724 8.604 8.679 493,342 +0.02(+0.26%)
Mar 20, 2018 8.784 8.791 8.634 8.656 627,373 -0.08(-0.94%)
Mar 19, 2018 8.813 8.881 8.619 8.739 910,850 -0.07(-0.76%)
Mar 16, 2018 8.731 8.895 8.686 8.806 943,861 +0.14(+1.64%)
Mar 15, 2018 8.873 8.873 8.649 8.664 670,433 -0.16(-1.86%)
Mar 14, 2018 8.828 8.899 8.828 8.828 543,786 +0.00(+0.00%)
Mar 13, 2018 8.761 8.911 8.761 8.828 472,709 +0.08(+0.94%)
Mar 12, 2018 8.671 8.843 8.668 8.746 580,119 +0.07(+0.78%)
Mar 09, 2018 8.739 8.806 8.612 8.679 786,594 -0.01(-0.17%)
Mar 08, 2018 8.649 8.709 8.589 8.694 543,346 +0.08(+0.95%)
Mar 07, 2018 8.634 8.612 708,843 +0.14(+1.68%)
Mar 06, 2018 8.417 8.477 8.283 8.470 723,159 +0.07(+0.80%)
Mar 05, 2018 8.223 8.425 8.223 8.402 708,646 +0.13(+1.63%)
Mar 02, 2018 8.073 8.279 8.006 8.268 569,618 +0.15(+1.84%)
Mar 01, 2018 8.073 8.163 8.021 8.118 621,168 +0.03(+0.37%)
Feb 28, 2018 8.208 8.260 8.073 8.088 724,865 -0.12(-1.46%)
Feb 27, 2018 8.507 8.537 8.200 8.208 675,063 -0.30(-3.51%)
Feb 26, 2018 8.485 8.529 8.458 8.507 394,036 +0.04(+0.53%)
Feb 23, 2018 8.402 8.485 8.402 8.462 470,274 +0.08(+0.98%)
Feb 22, 2018 8.365 8.380 448,460 -0.05(-0.62%)
Feb 21, 2018 8.417 8.552 8.387 8.432 725,207 +0.04(+0.45%)
Feb 20, 2018 8.522 8.574 8.335 8.395 934,470 -0.14(-1.66%)
Feb 16, 2018 8.537 8.537 8.537 0 +0.10(+1.15%)
Feb 15, 2018 8.223 8.485 8.133 8.440 1,078,115 +0.27(+3.29%)
Feb 14, 2018 8.148 8.179 8.088 8.171 913,277 +0.03(+0.37%)
Feb 13, 2018 7.969 8.193 7.939 8.141 833,135 +0.16(+1.97%)
Feb 12, 2018 7.879 8.021 7.797 7.984 992,914 +0.09(+1.14%)
Feb 09, 2018 8.163 8.163 7.782 7.894 1,624,176 -0.18(-2.22%)
Feb 08, 2018 8.029 8.223 7.963 8.073 1,307,806 +0.05(+0.65%)
Feb 07, 2018 8.186 8.193 7.954 8.021 1,447,895 +0.40(+5.20%)
Feb 06, 2018 7.401 7.692 7.401 7.625 1,018,797 -0.01(-0.10%)
Feb 05, 2018 7.625 7.659 7.416 7.632 1,413,477 -0.16(-2.11%)
Feb 02, 2018 7.872 7.924 7.707 7.797 1,049,595 -0.13(-1.70%)
Feb 01, 2018 7.849 8.047 7.848 7.931 653,725 +0.08(+1.05%)
Jan 31, 2018 8.088 8.148 7.767 7.849 1,280,273 -0.20(-2.51%)
Jan 30, 2018 8.073 8.103 8.021 8.051 566,108 -0.05(-0.65%)
Jan 29, 2018 8.350 8.350 8.036 8.103 1,019,660 -0.25(-2.95%)
Jan 26, 2018 8.470 8.492 8.313 8.350 774,073 -0.13(-1.50%)
Jan 25, 2018 8.671 8.686 8.440 8.477 1,124,510 -0.22(-2.58%)
Jan 24, 2018 8.769 8.784 8.679 8.701 519,907 -0.01(-0.17%)
Jan 23, 2018 8.746 8.791 8.701 8.716 616,066 -0.05(-0.60%)
Jan 22, 2018 8.784 8.806 8.739 8.769 466,811 -0.03(-0.34%)
Jan 19, 2018 8.776 8.799 8.701 8.799 445,736 +0.04(+0.43%)
Jan 18, 2018 8.828 8.836 8.679 8.761 600,335 -0.10(-1.18%)
Jan 17, 2018 8.851 8.888 8.769 8.866 489,138 +0.01(+0.17%)
Jan 16, 2018 8.926 8.962 8.806 8.851 613,653 -0.05(-0.59%)
Jan 12, 2018 8.903 8.903 8.903 0 +0.08(+0.93%)
Jan 11, 2018 8.709 8.836 8.701 8.821 759,685 +0.10(+1.11%)
Jan 10, 2018 8.724 655,872 -0.10(-1.10%)
Jan 09, 2018 8.866 8.881 8.799 8.821 465,500 +0.00(+0.00%)
Jan 08, 2018 8.776 8.851 8.716 8.821 747,114 +0.04(+0.43%)
Jan 05, 2018 8.784 8.791 8.694 8.784 485,457 +0.01(+0.17%)
Jan 04, 2018 8.746 8.828 8.746 8.769 450,788 +0.04(+0.51%)
Jan 03, 2018 8.821 8.881 8.709 8.724 684,309 -0.08(-0.93%)
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.