Skip to main content

C3.ai, Inc. (NY: AI )

27.07 -0.19 (-0.70%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2019 6.332 6.554 6.137 6.483 560,009 +0.06(+0.97%)
Dec 31, 2018 6.669 6.669 6.314 6.421 725,725 -0.27(-3.98%)
Dec 28, 2018 6.669 6.784 6.563 6.687 682,538 +0.07(+1.00%)
Dec 27, 2018 6.612 6.637 6.392 6.620 863,910 +0.00(+0.00%)
Dec 26, 2018 6.418 6.620 6.358 6.620 623,794 +0.24(+3.70%)
Dec 24, 2018 6.460 6.485 6.333 6.384 417,802 -0.12(-1.82%)
Dec 21, 2018 6.468 6.662 6.409 6.502 1,118,404 +0.03(+0.52%)
Dec 20, 2018 6.671 6.730 6.392 6.468 570,934 -0.24(-3.53%)
Dec 19, 2018 6.755 6.874 6.662 6.705 396,755 -0.07(-1.00%)
Dec 18, 2018 6.857 6.885 6.713 6.772 562,516 -0.04(-0.62%)
Dec 17, 2018 7.102 7.102 6.798 6.814 724,111 -0.24(-3.47%)
Dec 14, 2018 7.042 7.102 7.000 7.059 462,804 +0.01(+0.12%)
Dec 13, 2018 7.034 7.072 7.017 7.051 270,694 +0.03(+0.48%)
Dec 12, 2018 7.110 7.127 7.009 7.017 300,428 -0.03(-0.48%)
Dec 11, 2018 7.085 7.152 7.034 7.051 309,164 +0.04(+0.60%)
Dec 10, 2018 7.102 7.110 6.890 7.009 392,745 -0.08(-1.19%)
Dec 07, 2018 7.068 7.186 7.034 7.093 345,682 +0.02(+0.24%)
Dec 06, 2018 7.009 7.076 6.865 7.076 466,648 +0.03(+0.48%)
Dec 04, 2018 7.270 7.308 7.009 7.042 616,519 -0.28(-3.81%)
Dec 03, 2018 7.304 7.338 7.203 7.321 408,681 +0.07(+0.93%)
Nov 30, 2018 7.169 7.254 7.118 7.254 329,576 +0.08(+1.18%)
Nov 29, 2018 7.059 7.228 7.051 7.169 318,189 +0.08(+1.07%)
Nov 28, 2018 7.068 7.152 7.000 7.093 391,930 +0.03(+0.48%)
Nov 27, 2018 7.068 7.135 7.051 7.059 232,376 -0.02(-0.24%)
Nov 26, 2018 7.051 7.127 7.009 7.076 260,494 +0.08(+1.09%)
Nov 23, 2018 7.059 7.110 6.971 7.000 158,097 -0.08(-1.19%)
Nov 21, 2018 7.085 7.085 7.085 0 +0.06(+0.84%)
Nov 20, 2018 7.102 7.178 6.950 7.026 616,459 -0.18(-2.46%)
Nov 19, 2018 7.304 7.363 7.169 7.203 452,951 -0.12(-1.61%)
Nov 16, 2018 7.093 7.321 7.051 7.321 815,591 +0.21(+2.97%)
Nov 15, 2018 7.085 7.131 6.907 7.110 611,873 -0.02(-0.24%)
Nov 14, 2018 7.152 7.220 7.068 7.127 371,161 +0.02(+0.24%)
Nov 13, 2018 7.152 7.199 7.076 7.110 387,837 -0.02(-0.24%)
Nov 12, 2018 7.296 7.296 7.102 7.127 429,413 -0.18(-2.43%)
Nov 09, 2018 7.330 7.338 7.254 7.304 377,301 -0.03(-0.46%)
Nov 08, 2018 7.346 7.414 7.317 7.338 284,717 -0.03(-0.46%)
Nov 07, 2018 7.262 7.372 7.228 7.372 273,268 +0.13(+1.75%)
Nov 06, 2018 7.152 7.270 7.127 7.245 232,581 +0.08(+1.06%)
Nov 05, 2018 7.169 7.220 7.118 7.169 436,368 +0.00(+0.00%)
Nov 02, 2018 7.211 7.211 7.114 7.169 313,589 -0.03(-0.35%)
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.