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 (%)
Mar 30, 2012 10.97 10.97 10.74 10.78 368,613 -0.08(-0.76%)
Mar 29, 2012 10.91 10.95 10.73 10.86 407,118 -0.09(-0.84%)
Mar 28, 2012 10.95 11.03 10.90 10.95 244,775 +0.01(+0.13%)
Mar 27, 2012 11.06 11.09 10.88 10.94 312,083 -0.14(-1.27%)
Mar 26, 2012 11.15 11.17 11.01 11.08 297,704 -0.02(-0.18%)
Mar 23, 2012 11.05 11.16 11.05 11.10 474,210 +0.05(+0.44%)
Mar 22, 2012 11.17 11.21 11.02 11.05 2,184,614 -0.89(-7.44%)
Mar 21, 2012 11.85 12.23 11.83 11.94 721,434 +0.16(+1.32%)
Mar 20, 2012 11.58 11.92 11.58 11.78 179,261 +0.16(+1.34%)
Mar 19, 2012 11.69 12.06 11.51 11.63 460,740 -0.03(-0.25%)
Mar 16, 2012 11.77 11.80 11.65 11.66 98,151 -0.10(-0.87%)
Mar 15, 2012 11.93 11.93 11.62 11.76 179,508 -0.17(-1.46%)
Mar 14, 2012 12.11 12.14 11.90 11.93 117,234 -0.20(-1.68%)
Mar 13, 2012 11.76 12.14 11.70 12.14 227,622 +0.41(+3.52%)
Mar 12, 2012 11.56 11.85 11.56 11.73 195,227 +0.14(+1.17%)
Mar 09, 2012 11.45 11.65 11.10 11.59 134,166 +0.10(+0.84%)
Mar 08, 2012 11.19 11.52 11.07 11.49 112,841 +0.34(+3.09%)
Mar 07, 2012 11.17 11.24 11.07 11.15 102,921 +0.06(+0.52%)
Mar 06, 2012 11.12 11.18 11.07 11.09 95,298 -0.09(-0.82%)
Mar 05, 2012 11.15 11.25 11.06 11.18 129,258 +0.04(+0.35%)
Mar 02, 2012 11.17 11.25 11.07 11.14 91,694 +0.00(+0.04%)
Mar 01, 2012 11.29 11.31 11.14 11.14 76,784 -0.08(-0.69%)
Feb 29, 2012 11.23 11.37 11.07 11.22 105,661 +0.03(+0.26%)
Feb 28, 2012 11.12 11.28 11.12 11.19 109,259 +0.03(+0.26%)
Feb 27, 2012 11.23 11.23 11.05 11.16 260,410 -0.22(-1.96%)
Feb 24, 2012 11.56 11.56 11.32 11.38 87,797 -0.19(-1.68%)
Feb 23, 2012 11.17 11.61 11.12 11.57 90,005 +0.18(+1.58%)
Feb 22, 2012 11.46 11.58 11.39 11.39 46,379 -0.08(-0.72%)
Feb 21, 2012 11.65 11.65 11.40 11.48 70,998 -0.18(-1.58%)
Feb 17, 2012 11.42 11.73 11.38 11.66 68,801 +0.27(+2.39%)
Feb 16, 2012 10.89 11.50 10.89 11.39 96,952 +0.43(+3.94%)
Feb 15, 2012 11.18 11.18 10.92 10.96 92,843 -0.20(-1.83%)
Feb 14, 2012 11.39 11.39 11.05 11.16 95,729 -0.25(-2.17%)
Feb 13, 2012 11.55 11.61 11.32 11.41 97,167 -0.11(-0.93%)
Feb 10, 2012 11.60 11.65 11.51 11.52 100,013 -0.17(-1.41%)
Feb 09, 2012 11.72 11.83 11.33 11.68 186,552 -0.01(-0.08%)
Feb 08, 2012 11.48 11.72 11.43 11.69 144,959 +0.28(+2.47%)
Feb 07, 2012 11.39 11.48 11.32 11.41 63,975 -0.04(-0.34%)
Feb 06, 2012 11.47 11.57 11.35 11.45 60,770 -0.06(-0.51%)
Feb 03, 2012 11.43 11.63 11.43 11.51 130,560 +0.20(+1.76%)
Feb 02, 2012 11.25 11.35 11.17 11.31 94,685 +0.08(+0.69%)
Feb 01, 2012 10.96 11.26 10.96 11.23 80,685 +0.35(+3.26%)
Jan 31, 2012 11.00 11.08 10.83 10.88 89,154 -0.02(-0.22%)
Jan 30, 2012 10.90 11.15 10.79 10.90 118,262 -0.14(-1.23%)
Jan 27, 2012 11.22 11.22 11.00 11.04 83,002 -0.20(-1.77%)
Jan 26, 2012 11.37 11.54 11.21 11.23 155,270 -0.05(-0.47%)
Jan 25, 2012 11.32 11.33 11.23 11.29 57,742 -0.01(-0.13%)
Jan 24, 2012 11.03 11.31 10.92 11.30 144,562 +0.24(+2.15%)
Jan 23, 2012 10.94 11.08 10.94 11.06 102,701 +0.16(+1.47%)
Jan 20, 2012 10.77 10.93 10.73 10.90 92,806 +0.16(+1.49%)
Jan 19, 2012 10.58 10.80 10.50 10.74 128,873 +0.17(+1.65%)
Jan 18, 2012 10.45 10.64 10.37 10.57 68,817 +0.09(+0.88%)
Jan 17, 2012 10.66 10.88 10.36 10.48 184,391 -0.15(-1.37%)
Jan 13, 2012 10.31 10.64 10.31 10.62 104,938 +0.26(+2.48%)
Jan 12, 2012 10.25 10.49 10.20 10.37 104,588 +0.14(+1.38%)
Jan 11, 2012 9.987 10.51 9.924 10.22 122,836 +0.19(+1.94%)
Jan 10, 2012 10.09 10.13 9.992 10.03 97,957 +0.03(+0.34%)
Jan 09, 2012 10.05 10.07 9.899 9.997 101,587 -0.04(-0.43%)
Jan 06, 2012 10.23 10.42 10.04 10.04 160,036 -0.17(-1.62%)
Jan 05, 2012 10.05 10.26 9.827 10.21 191,602 +0.11(+1.06%)
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.