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 (%)
Feb 26, 2010 18.03 18.21 17.85 18.13 8,770 +0.04(+0.21%)
Feb 25, 2010 17.85 18.10 17.85 18.09 20,900 -0.07(-0.37%)
Feb 24, 2010 18.53 18.57 17.91 18.16 51,769 -0.21(-1.14%)
Feb 23, 2010 18.25 18.53 18.05 18.37 35,373 +0.17(+0.93%)
Feb 22, 2010 17.90 18.66 17.85 18.20 48,379 +0.43(+2.42%)
Feb 19, 2010 17.83 17.90 17.60 17.77 19,288 +0.07(+0.40%)
Feb 18, 2010 17.44 17.79 17.29 17.70 24,655 +0.43(+2.49%)
Feb 17, 2010 17.79 17.79 16.92 17.27 112,824 -0.33(-1.88%)
Feb 16, 2010 17.02 17.64 17.02 17.60 34,423 +0.69(+4.08%)
Feb 12, 2010 17.30 16.91 16.91 16.91 35,200 -0.24(-1.40%)
Feb 11, 2010 15.25 17.44 15.25 17.15 168,736 +2.31(+15.57%)
Feb 10, 2010 14.69 14.99 14.67 14.84 17,727 -0.01(-0.10%)
Feb 09, 2010 15.58 15.58 14.75 14.85 21,789 -0.58(-3.73%)
Feb 08, 2010 14.92 15.43 14.68 15.43 7,098 +0.48(+3.18%)
Feb 05, 2010 15.43 15.58 14.91 14.95 12,102 -0.45(-2.89%)
Feb 04, 2010 15.12 15.40 14.70 15.40 59,983 +0.29(+1.92%)
Feb 03, 2010 15.25 15.25 14.76 15.11 15,336 -0.13(-0.85%)
Feb 02, 2010 15.15 15.24 15.09 15.24 6,850 +0.22(+1.46%)
Feb 01, 2010 15.10 15.27 14.90 15.02 9,325 -0.08(-0.53%)
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%)
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.