Skip to main content

C3.ai, Inc. (NY: AI )

23.27 -0.06 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 15.29 15.37 14.90 15.10 13,622 -0.15(-0.98%)
Jan 28, 2010 14.96 15.51 14.88 15.25 17,732 +0.30(+2.01%)
Jan 27, 2010 14.40 14.95 14.40 14.95 16,700 +0.31(+2.12%)
Jan 26, 2010 14.95 14.96 14.64 14.64 11,925 -0.32(-2.14%)
Jan 25, 2010 14.98 14.98 14.18 14.96 18,091 +0.03(+0.20%)
Jan 22, 2010 15.87 15.98 14.85 14.93 25,822 -1.13(-7.04%)
Jan 21, 2010 16.10 16.19 15.69 16.06 32,075 -0.14(-0.86%)
Jan 20, 2010 16.00 16.36 15.95 16.20 16,878 +0.18(+1.12%)
Jan 19, 2010 16.47 16.47 15.88 16.02 26,378 -0.03(-0.19%)
Jan 15, 2010 16.17 16.05 16.05 16.05 10,800 -0.12(-0.74%)
Jan 14, 2010 15.98 16.70 15.98 16.17 22,522 +0.02(+0.12%)
Jan 13, 2010 16.09 16.16 16.02 16.15 11,487 +0.00(+0.00%)
Jan 12, 2010 15.82 16.15 15.82 16.15 11,583 +0.27(+1.70%)
Jan 11, 2010 16.10 16.21 15.76 15.88 11,217 -0.22(-1.37%)
Jan 08, 2010 16.06 16.10 15.87 16.10 43,615 +0.05(+0.31%)
Jan 07, 2010 16.17 16.23 15.95 16.05 55,414 -0.03(-0.19%)
Jan 06, 2010 16.15 16.23 15.78 16.08 33,657 -0.01(-0.06%)
Jan 05, 2010 15.61 16.19 15.61 16.09 13,624 +0.33(+2.09%)
Jan 04, 2010 15.20 15.97 15.10 15.76 21,871 +0.53(+3.48%)
Dec 31, 2009 15.14 15.23 15.23 15.23 12,500 +0.05(+0.33%)
Dec 30, 2009 15.19 15.50 15.05 15.18 45,136 -0.25(-1.62%)
Dec 29, 2009 15.90 15.90 15.28 15.43 22,697 -0.17(-1.09%)
Dec 28, 2009 15.89 15.90 15.33 15.60 11,237 -0.19(-1.20%)
Dec 24, 2009 15.69 15.87 15.69 15.79 1,940 +0.10(+0.64%)
Dec 23, 2009 16.01 16.12 15.51 15.69 24,338 -0.31(-1.94%)
Dec 22, 2009 15.32 16.21 15.20 16.00 19,855 +0.60(+3.90%)
Dec 21, 2009 15.15 15.85 15.15 15.40 18,128 +0.20(+1.32%)
Dec 18, 2009 15.49 15.77 14.90 15.20 42,443 -0.34(-2.19%)
Dec 17, 2009 15.50 15.83 15.28 15.54 44,965 +0.09(+0.58%)
Dec 16, 2009 14.99 15.45 14.87 15.45 31,753 +0.70(+4.75%)
Dec 15, 2009 14.42 14.88 14.42 14.75 24,505 -0.01(-0.07%)
Dec 14, 2009 14.64 14.88 14.55 14.76 33,420 +0.51(+3.58%)
Dec 11, 2009 14.53 14.60 13.87 14.25 70,834 -0.38(-2.60%)
Dec 10, 2009 14.53 14.64 14.40 14.63 242,509 +0.08(+0.55%)
Dec 09, 2009 14.60 14.83 14.41 14.55 60,380 -0.06(-0.41%)
Dec 08, 2009 14.74 14.75 14.52 14.61 46,604 -0.15(-1.02%)
Dec 07, 2009 13.80 14.95 13.80 14.76 91,918 +0.86(+6.19%)
Dec 04, 2009 13.83 14.02 13.62 13.90 73,262 +0.40(+2.96%)
Dec 03, 2009 13.42 13.73 13.33 13.50 47,167 -0.02(-0.15%)
Dec 02, 2009 13.34 13.77 13.31 13.52 107,222 +0.09(+0.67%)
Dec 01, 2009 13.50 13.50 13.07 13.43 30,665 +0.18(+1.36%)
Nov 30, 2009 13.21 13.50 13.01 13.25 7,347 +0.01(+0.08%)
Nov 27, 2009 12.25 13.35 12.25 13.24 9,142 +0.09(+0.68%)
Nov 25, 2009 13.18 13.31 13.11 13.15 11,910 -0.18(-1.35%)
Nov 24, 2009 13.20 13.33 12.99 13.33 7,835 +0.13(+0.98%)
Nov 23, 2009 13.75 13.75 12.48 13.20 13,579 -0.15(-1.12%)
Nov 20, 2009 13.03 13.35 12.98 13.35 10,076 +0.24(+1.83%)
Nov 19, 2009 13.21 13.29 12.87 13.11 20,873 -0.22(-1.65%)
Nov 18, 2009 12.80 13.34 12.70 13.33 44,642 +0.51(+3.98%)
Nov 17, 2009 12.75 12.95 12.75 12.82 13,554 -0.17(-1.31%)
Nov 16, 2009 12.81 13.15 12.81 12.99 39,853 +0.03(+0.23%)
Nov 13, 2009 13.03 13.09 12.65 12.96 25,213 -0.05(-0.38%)
Nov 12, 2009 13.64 13.64 13.00 13.01 27,884 -0.76(-5.52%)
Nov 11, 2009 13.85 14.22 13.37 13.77 90,787 +0.07(+0.51%)
Nov 10, 2009 12.70 13.96 12.70 13.70 103,805 +1.02(+8.04%)
Nov 09, 2009 11.78 12.87 11.63 12.68 150,816 +0.86(+7.28%)
Nov 06, 2009 12.45 12.45 11.41 11.82 97,990 -0.63(-5.06%)
Nov 05, 2009 12.45 12.62 12.36 12.45 30,091 -0.02(-0.16%)
Nov 04, 2009 12.12 12.92 11.87 12.47 50,150 +0.29(+2.38%)
Nov 03, 2009 11.88 12.24 11.52 12.18 27,212 +0.14(+1.16%)
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.