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 (%)
May 28, 2010 9.225 9.283 9.167 9.225 27,735 +0.07(+0.74%)
May 27, 2010 8.972 9.167 8.725 9.157 36,791 +0.34(+3.83%)
May 26, 2010 8.744 8.943 8.706 8.819 65,357 +0.13(+1.54%)
May 25, 2010 8.696 8.696 8.162 8.686 193,602 -0.06(-0.67%)
May 24, 2010 8.739 8.817 8.720 8.744 53,271 +0.03(+0.39%)
May 21, 2010 8.764 9.011 8.691 8.710 126,371 -0.16(-1.81%)
May 20, 2010 9.414 9.536 8.778 8.870 176,779 -0.72(-7.49%)
May 19, 2010 9.710 9.900 9.487 9.589 167,259 -0.29(-2.90%)
May 18, 2010 10.22 10.22 9.856 9.875 63,767 -0.27(-2.63%)
May 17, 2010 10.00 10.32 9.803 10.14 127,400 +0.27(+2.75%)
May 14, 2010 9.871 9.968 9.521 9.871 195,538 +0.26(+2.68%)
May 13, 2010 9.652 9.739 9.443 9.613 84,337 -0.08(-0.80%)
May 12, 2010 9.074 9.710 9.035 9.691 117,222 +0.59(+6.51%)
May 11, 2010 9.276 9.307 9.094 9.099 71,466 -0.04(-0.43%)
May 10, 2010 9.336 9.380 9.021 9.137 67,701 -0.35(-3.73%)
May 07, 2010 9.249 9.603 8.788 9.492 139,017 +0.15(+1.56%)
May 06, 2010 9.987 9.987 8.929 9.346 167,230 -0.60(-6.05%)
May 05, 2010 9.783 9.992 9.783 9.948 112,330 +0.07(+0.69%)
May 04, 2010 9.953 9.997 9.851 9.880 96,481 -0.19(-1.88%)
May 03, 2010 9.856 10.09 9.856 10.07 51,471 +0.28(+2.88%)
Apr 30, 2010 10.07 10.14 9.778 9.788 52,871 -0.24(-2.37%)
Apr 29, 2010 10.03 10.06 9.992 10.03 121,738 +0.01(+0.15%)
Apr 28, 2010 9.968 10.03 9.856 10.01 77,190 +0.04(+0.40%)
Apr 27, 2010 10.03 10.03 9.856 9.971 42,863 -0.03(-0.30%)
Apr 26, 2010 9.880 10.05 9.880 10.00 96,369 +0.08(+0.78%)
Apr 23, 2010 9.875 9.934 9.817 9.924 81,192 +0.09(+0.94%)
Apr 22, 2010 9.744 9.934 9.628 9.832 114,620 -0.01(-0.10%)
Apr 21, 2010 9.783 9.856 9.783 9.841 29,521 +0.02(+0.20%)
Apr 20, 2010 9.871 9.875 9.691 9.822 74,901 +0.03(+0.30%)
Apr 19, 2010 9.817 9.817 9.720 9.793 86,984 +0.01(+0.15%)
Apr 16, 2010 9.894 9.895 9.720 9.778 222,135 -0.12(-1.23%)
Apr 15, 2010 9.953 9.953 9.841 9.900 80,553 +0.05(+0.54%)
Apr 14, 2010 9.589 9.934 9.589 9.846 129,765 +0.32(+3.36%)
Apr 13, 2010 9.356 9.555 9.322 9.526 62,591 +0.17(+1.82%)
Apr 12, 2010 9.254 9.375 9.254 9.356 31,226 +0.04(+0.42%)
Apr 09, 2010 9.332 9.346 9.181 9.317 29,241 -0.08(-0.83%)
Apr 08, 2010 9.239 9.458 8.888 9.395 103,300 +0.19(+2.03%)
Apr 07, 2010 8.764 9.458 8.764 9.208 129,001 +0.42(+4.72%)
Apr 06, 2010 8.798 8.802 8.739 8.793 74,424 +0.03(+0.33%)
Apr 05, 2010 8.802 8.895 8.715 8.764 57,061 +0.01(+0.11%)
Apr 01, 2010 8.696 8.754 8.754 8.754 39,751 +0.10(+1.18%)
Mar 31, 2010 8.749 8.764 8.648 8.652 55,314 -0.07(-0.83%)
Mar 30, 2010 8.666 8.822 8.666 8.725 66,181 +0.02(+0.18%)
Mar 29, 2010 8.710 8.778 8.637 8.709 52,243 -0.05(-0.57%)
Mar 26, 2010 8.739 8.807 8.724 8.759 66,136 +0.02(+0.22%)
Mar 25, 2010 8.793 8.793 8.691 8.739 71,958 +0.02(+0.28%)
Mar 24, 2010 8.764 8.880 8.666 8.715 116,624 -0.05(-0.55%)
Mar 23, 2010 8.749 8.875 8.725 8.764 168,091 +0.00(+0.00%)
Mar 22, 2010 9.045 9.123 8.739 8.764 35,566 -0.41(-4.50%)
Mar 19, 2010 8.734 9.215 8.710 9.176 221,787 +0.49(+5.59%)
Mar 18, 2010 8.802 8.992 8.666 8.691 146,774 -0.17(-1.97%)
Mar 17, 2010 8.943 8.943 8.812 8.866 23,535 -0.03(-0.33%)
Mar 16, 2010 9.026 9.060 8.793 8.895 37,041 -0.14(-1.51%)
Mar 15, 2010 9.031 9.050 9.011 9.031 32,137 +0.00(+0.00%)
Mar 12, 2010 9.196 9.210 8.977 9.031 121,965 -0.04(-0.48%)
Mar 11, 2010 9.035 9.079 8.963 9.074 107,001 +0.03(+0.38%)
Mar 10, 2010 9.006 9.103 8.936 9.040 48,278 +0.11(+1.20%)
Mar 09, 2010 8.972 9.133 8.933 8.933 195,487 -0.04(-0.43%)
Mar 08, 2010 8.904 8.977 8.759 8.972 113,248 +0.06(+0.71%)
Mar 05, 2010 8.982 8.982 8.749 8.909 30,919 -0.08(-0.86%)
Mar 04, 2010 8.890 9.031 8.734 8.987 53,440 +0.10(+1.09%)
Mar 03, 2010 8.904 8.919 8.681 8.890 88,646 +0.08(+0.88%)
Mar 02, 2010 8.836 8.953 8.807 8.812 44,548 -0.02(-0.22%)
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.