Skip to main content

C3.ai, Inc. (NY: AI )

27.24 -0.02 (-0.07%)
Streaming Delayed Price Updated: 11:29 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 9.035 9.051 8.949 8.973 623,194 -0.05(-0.61%)
May 30, 2018 8.878 9.043 8.851 9.027 766,982 +0.19(+2.13%)
May 29, 2018 8.792 8.902 8.769 8.839 621,089 +0.02(+0.18%)
May 25, 2018 8.824 8.824 8.824 0 -0.01(-0.09%)
May 24, 2018 8.863 8.894 8.800 8.831 444,297 -0.03(-0.35%)
May 23, 2018 8.831 8.882 8.792 8.863 365,447 +0.02(+0.18%)
May 22, 2018 8.824 8.894 8.800 8.847 559,933 +0.02(+0.18%)
May 21, 2018 8.722 8.831 8.667 8.831 671,793 +0.13(+1.44%)
May 18, 2018 8.604 8.714 8.537 8.706 740,688 +0.13(+1.46%)
May 17, 2018 8.588 8.659 8.545 8.580 696,058 +0.00(+0.00%)
May 16, 2018 8.580 8.651 8.565 8.580 627,995 -0.02(-0.27%)
May 15, 2018 8.565 8.651 8.557 8.604 619,620 +0.02(+0.27%)
May 14, 2018 8.612 8.635 8.549 8.580 505,953 -0.01(-0.09%)
May 11, 2018 8.612 8.671 8.580 8.588 636,804 -0.03(-0.36%)
May 10, 2018 8.557 8.682 8.557 8.620 1,026,010 +0.07(+0.83%)
May 09, 2018 8.690 8.706 8.549 8.549 1,136,766 -0.15(-1.71%)
May 08, 2018 8.824 8.886 8.675 8.698 1,049,834 -0.14(-1.60%)
May 07, 2018 8.808 8.969 8.796 8.839 996,873 +0.00(+0.00%)
May 04, 2018 8.682 8.871 8.682 8.839 1,141,829 +0.03(+0.36%)
May 03, 2018 8.839 8.886 8.627 8.808 1,320,267 -0.04(-0.44%)
May 02, 2018 8.878 8.931 8.792 8.847 580,074 -0.02(-0.27%)
May 01, 2018 8.965 8.980 8.753 8.871 679,086 -0.10(-1.14%)
Apr 30, 2018 9.020 9.035 8.965 8.973 742,285 -0.03(-0.35%)
Apr 27, 2018 8.894 9.043 8.894 9.004 768,827 +0.11(+1.23%)
Apr 26, 2018 8.745 8.933 8.729 8.894 779,227 +0.15(+1.70%)
Apr 25, 2018 8.745 8.757 8.686 8.745 437,496 -0.01(-0.09%)
Apr 24, 2018 8.722 8.773 8.663 8.753 572,742 +0.02(+0.27%)
Apr 23, 2018 8.753 8.846 8.682 8.729 551,972 -0.02(-0.27%)
Apr 20, 2018 8.769 8.808 8.729 8.753 634,280 -0.02(-0.18%)
Apr 19, 2018 8.839 8.855 8.737 8.769 365,508 -0.07(-0.80%)
Apr 18, 2018 8.847 8.925 8.816 8.839 368,991 -0.01(-0.09%)
Apr 17, 2018 8.784 8.871 8.769 8.847 432,525 +0.08(+0.89%)
Apr 16, 2018 8.761 8.784 8.714 8.769 393,326 +0.02(+0.27%)
Apr 13, 2018 8.831 8.831 8.737 8.745 659,557 -0.05(-0.54%)
Apr 12, 2018 8.902 8.914 8.737 8.792 615,616 -0.07(-0.80%)
Apr 11, 2018 8.824 8.898 8.788 8.863 701,407 +0.01(+0.09%)
Apr 10, 2018 8.902 8.946 8.847 8.855 703,737 -0.01(-0.09%)
Apr 09, 2018 8.941 8.965 8.863 8.863 533,779 -0.04(-0.44%)
Apr 06, 2018 8.855 9.020 8.855 8.902 820,990 +0.02(+0.18%)
Apr 05, 2018 8.808 8.886 8.788 8.886 516,049 +0.09(+1.07%)
Apr 04, 2018 8.588 8.831 8.580 8.792 594,796 +0.07(+0.81%)
Apr 03, 2018 8.643 8.725 8.557 8.722 457,372 +0.15(+1.74%)
Apr 02, 2018 8.659 8.725 8.482 8.573 742,659 -0.09(-1.00%)
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%)
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.