Skip to main content

C3.ai, Inc. (NY: AI )

27.07 -0.19 (-0.70%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 9.231 9.349 9.198 9.316 642,532 +0.09(+1.00%)
Mar 30, 2017 9.343 9.402 9.184 9.224 729,888 -0.11(-1.13%)
Mar 29, 2017 9.237 9.382 9.198 9.329 983,666 +0.10(+1.04%)
Mar 28, 2017 9.183 9.373 9.152 9.234 1,241,318 +0.05(+0.55%)
Mar 27, 2017 9.114 9.240 9.070 9.183 945,915 +0.07(+0.76%)
Mar 24, 2017 9.057 9.228 9.032 9.114 1,122,312 +0.06(+0.70%)
Mar 23, 2017 9.007 9.086 8.962 9.051 491,476 +0.04(+0.42%)
Mar 22, 2017 8.975 9.063 8.937 9.013 580,496 +0.02(+0.21%)
Mar 21, 2017 9.145 9.145 8.944 8.994 622,424 -0.11(-1.18%)
Mar 20, 2017 9.076 9.150 8.981 9.101 729,348 +0.03(+0.28%)
Mar 17, 2017 8.956 9.089 8.899 9.076 1,648,093 +0.12(+1.34%)
Mar 16, 2017 9.007 9.044 8.861 8.956 558,082 -0.02(-0.21%)
Mar 15, 2017 8.779 9.013 8.666 8.975 907,286 +0.45(+5.26%)
Mar 14, 2017 8.584 8.609 8.495 8.527 354,543 -0.06(-0.73%)
Mar 13, 2017 8.697 8.735 8.577 8.590 408,847 -0.10(-1.16%)
Mar 10, 2017 8.596 8.704 8.565 8.691 378,937 +0.16(+1.92%)
Mar 09, 2017 8.533 8.710 8.521 8.527 588,862 -0.01(-0.15%)
Mar 08, 2017 8.748 8.785 8.508 8.540 865,050 -0.22(-2.52%)
Mar 07, 2017 8.880 8.956 8.735 8.760 594,819 -0.16(-1.77%)
Mar 06, 2017 9.057 9.076 8.887 8.918 650,037 -0.11(-1.26%)
Mar 03, 2017 9.108 9.120 8.653 9.032 1,977,341 -0.11(-1.17%)
Mar 02, 2017 9.278 9.297 9.127 9.139 1,032,703 -0.19(-2.03%)
Mar 01, 2017 9.442 9.467 9.322 9.329 524,135 +0.03(+0.27%)
Feb 28, 2017 9.341 9.354 9.234 9.303 427,284 -0.05(-0.54%)
Feb 27, 2017 9.379 9.442 9.291 9.354 428,675 -0.04(-0.40%)
Feb 24, 2017 9.423 9.498 9.316 9.392 342,488 +0.01(+0.07%)
Feb 23, 2017 9.398 9.508 9.360 9.385 510,569 -0.04(-0.47%)
Feb 22, 2017 9.467 9.518 9.354 9.430 348,671 -0.04(-0.47%)
Feb 21, 2017 9.436 9.498 9.417 9.474 424,957 +0.04(+0.47%)
Feb 17, 2017 9.430 9.430 9.430 0 +0.02(+0.20%)
Feb 16, 2017 9.322 9.439 9.291 9.411 543,569 +0.09(+0.95%)
Feb 15, 2017 9.417 9.417 9.215 9.322 801,653 -0.11(-1.20%)
Feb 14, 2017 9.404 9.480 9.334 9.436 554,229 +0.03(+0.34%)
Feb 13, 2017 9.467 9.619 9.373 9.404 546,883 -0.06(-0.60%)
Feb 10, 2017 9.310 9.530 9.234 9.461 615,679 +0.19(+2.04%)
Feb 09, 2017 9.373 9.398 9.265 9.272 782,709 -0.13(-1.34%)
Feb 08, 2017 9.436 9.455 9.114 9.398 1,878,636 -0.24(-2.49%)
Feb 07, 2017 9.758 9.789 9.581 9.638 422,417 -0.11(-1.17%)
Feb 06, 2017 9.688 9.780 9.644 9.751 612,092 +0.11(+1.18%)
Feb 03, 2017 9.625 9.714 9.578 9.638 473,054 +0.12(+1.26%)
Feb 02, 2017 9.442 9.521 9.411 9.518 474,135 +0.03(+0.27%)
Feb 01, 2017 9.562 9.613 9.455 9.493 477,879 +0.04(+0.47%)
Jan 31, 2017 9.594 9.594 9.300 9.448 547,639 -0.08(-0.80%)
Jan 30, 2017 9.543 9.560 9.457 9.524 391,182 -0.05(-0.53%)
Jan 27, 2017 9.657 9.657 9.480 9.575 212,884 -0.06(-0.59%)
Jan 26, 2017 9.669 9.704 9.587 9.631 267,860 +0.01(+0.13%)
Jan 25, 2017 9.720 9.770 9.600 9.619 310,252 -0.06(-0.65%)
Jan 24, 2017 9.663 9.704 9.562 9.682 440,295 +0.01(+0.13%)
Jan 23, 2017 9.556 9.676 9.500 9.669 368,918 +0.13(+1.32%)
Jan 20, 2017 9.411 9.549 9.411 9.543 348,849 +0.11(+1.20%)
Jan 19, 2017 9.556 9.556 9.404 9.430 463,370 -0.11(-1.13%)
Jan 18, 2017 9.480 9.562 9.430 9.537 330,644 +0.06(+0.67%)
Jan 17, 2017 9.606 9.714 9.455 9.474 371,084 -0.14(-1.44%)
Jan 13, 2017 9.613 9.613 9.613 0 +0.08(+0.79%)
Jan 12, 2017 9.644 9.644 9.428 9.537 309,605 -0.15(-1.56%)
Jan 11, 2017 9.707 9.840 9.594 9.688 430,217 +0.02(+0.20%)
Jan 10, 2017 9.493 9.669 9.442 9.669 483,118 +0.20(+2.07%)
Jan 09, 2017 9.373 9.493 9.303 9.474 548,858 +0.06(+0.67%)
Jan 06, 2017 9.543 9.543 9.404 9.411 403,647 -0.09(-0.93%)
Jan 05, 2017 9.606 9.676 9.467 9.499 506,128 -0.13(-1.38%)
Jan 04, 2017 9.587 9.663 9.499 9.631 381,945 +0.11(+1.13%)
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.