Skip to main content

C3.ai, Inc. (NY: AI )

27.19 -0.07 (-0.26%)
Streaming Delayed Price Updated: 11:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 7.329 7.329 7.194 7.292 313,514 -0.04(-0.51%)
Apr 29, 2019 7.310 7.385 7.301 7.329 257,570 +0.02(+0.25%)
Apr 26, 2019 7.208 7.338 7.208 7.310 253,631 +0.09(+1.29%)
Apr 25, 2019 7.357 7.357 7.180 7.218 450,340 -0.14(-1.89%)
Apr 24, 2019 7.190 7.366 7.180 7.357 255,276 +0.16(+2.19%)
Apr 23, 2019 7.153 7.236 7.143 7.199 441,017 +0.06(+0.78%)
Apr 22, 2019 7.050 7.143 7.013 7.143 431,062 +0.10(+1.45%)
Apr 18, 2019 7.050 7.069 7.023 7.041 185,809 -0.01(-0.13%)
Apr 17, 2019 7.060 7.060 6.990 7.050 282,812 -0.01(-0.13%)
Apr 16, 2019 6.985 7.088 6.985 7.060 318,003 +0.08(+1.20%)
Apr 15, 2019 7.069 7.088 6.948 6.976 514,424 -0.07(-0.92%)
Apr 12, 2019 7.199 7.217 7.013 7.041 664,329 -0.12(-1.69%)
Apr 11, 2019 7.320 7.329 7.140 7.162 709,055 -0.17(-2.28%)
Apr 10, 2019 7.357 7.385 7.301 7.329 327,733 -0.04(-0.50%)
Apr 09, 2019 7.394 7.431 7.348 7.366 284,199 -0.04(-0.50%)
Apr 08, 2019 7.338 7.422 7.329 7.403 385,236 +0.04(+0.50%)
Apr 05, 2019 7.301 7.376 7.301 7.366 266,873 +0.09(+1.28%)
Apr 04, 2019 7.273 7.338 7.264 7.273 322,443 +0.00(+0.00%)
Apr 03, 2019 7.338 7.347 7.236 7.273 536,233 -0.03(-0.38%)
Apr 02, 2019 7.394 7.394 7.292 7.301 552,276 -0.08(-1.13%)
Apr 01, 2019 7.403 7.422 7.329 7.385 434,706 -0.01(-0.13%)
Mar 29, 2019 7.385 7.417 7.310 7.394 574,869 +0.02(+0.25%)
Mar 28, 2019 7.338 7.417 7.288 7.376 543,088 +0.03(+0.44%)
Mar 27, 2019 7.361 7.378 7.281 7.343 908,137 +0.00(+0.00%)
Mar 26, 2019 7.299 7.361 7.272 7.343 557,533 +0.08(+1.10%)
Mar 25, 2019 7.334 7.374 7.210 7.263 673,749 -0.05(-0.73%)
Mar 22, 2019 7.290 7.361 7.237 7.316 811,311 +0.01(+0.12%)
Mar 21, 2019 7.263 7.387 7.192 7.308 458,931 +0.04(+0.61%)
Mar 20, 2019 7.458 7.458 7.201 7.263 1,154,072 -0.20(-2.62%)
Mar 19, 2019 7.441 7.520 7.396 7.458 902,326 +0.03(+0.36%)
Mar 18, 2019 7.263 7.432 7.263 7.432 550,168 +0.13(+1.82%)
Mar 15, 2019 7.325 7.370 7.285 7.299 1,871,709 -0.02(-0.24%)
Mar 14, 2019 7.308 7.378 7.295 7.316 447,074 +0.00(+0.00%)
Mar 13, 2019 7.201 7.378 7.201 7.316 494,628 +0.12(+1.73%)
Mar 12, 2019 7.183 7.299 7.166 7.192 540,060 +0.01(+0.12%)
Mar 11, 2019 7.121 7.237 7.121 7.183 404,614 +0.06(+0.87%)
Mar 08, 2019 7.077 7.175 7.050 7.121 458,934 +0.00(+0.00%)
Mar 07, 2019 7.237 7.268 7.112 7.121 489,977 -0.12(-1.59%)
Mar 06, 2019 7.308 7.334 7.228 7.237 544,586 -0.08(-1.09%)
Mar 05, 2019 7.370 7.387 7.281 7.316 621,927 -0.07(-0.96%)
Mar 04, 2019 7.334 7.423 7.321 7.387 1,011,569 +0.09(+1.22%)
Mar 01, 2019 7.405 7.423 7.299 7.299 974,475 -0.05(-0.72%)
Feb 28, 2019 7.414 7.432 7.343 7.352 704,861 -0.04(-0.60%)
Feb 27, 2019 7.316 7.432 7.294 7.396 1,322,793 +0.10(+1.34%)
Feb 26, 2019 7.237 7.352 7.237 7.299 901,523 +0.04(+0.61%)
Feb 25, 2019 7.325 7.383 7.210 7.254 968,731 -0.04(-0.61%)
Feb 22, 2019 7.272 7.352 7.272 7.299 684,230 +0.03(+0.37%)
Feb 21, 2019 7.192 7.334 7.183 7.272 1,202,504 +0.09(+1.23%)
Feb 20, 2019 7.361 7.396 7.130 7.183 4,843,903 -0.53(-6.90%)
Feb 19, 2019 7.715 7.769 7.378 7.715 926,808 -0.12(-1.58%)
Feb 15, 2019 7.848 7.902 7.804 7.840 491,297 +0.02(+0.23%)
Feb 14, 2019 7.822 7.866 7.671 7.822 319,887 -0.03(-0.34%)
Feb 13, 2019 7.831 7.875 7.804 7.848 280,450 +0.02(+0.23%)
Feb 12, 2019 7.822 7.853 7.786 7.831 351,604 +0.02(+0.23%)
Feb 11, 2019 7.715 7.848 7.667 7.813 364,985 +0.12(+1.50%)
Feb 08, 2019 7.724 7.733 7.645 7.698 380,453 -0.02(-0.23%)
Feb 07, 2019 7.786 7.786 7.636 7.715 502,299 -0.07(-0.91%)
Feb 06, 2019 7.742 7.804 7.653 7.786 394,895 +0.05(+0.69%)
Feb 05, 2019 7.769 7.769 7.671 7.733 324,469 -0.01(-0.11%)
Feb 04, 2019 7.751 7.822 7.698 7.742 392,723 +0.00(+0.00%)
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.