Skip to main content

C3.ai, Inc. (NY: AI )

27.07 -0.19 (-0.70%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2010 8.890 9.118 8.812 8.832 47,817 +0.03(+0.33%)
Feb 26, 2010 8.754 8.841 8.666 8.802 18,063 +0.02(+0.21%)
Feb 25, 2010 8.666 8.788 8.666 8.784 43,047 -0.03(-0.37%)
Feb 24, 2010 8.997 9.018 8.696 8.817 106,627 -0.10(-1.14%)
Feb 23, 2010 8.861 8.997 8.764 8.919 72,856 +0.08(+0.93%)
Feb 22, 2010 8.691 9.060 8.666 8.836 99,644 +0.21(+2.42%)
Feb 19, 2010 8.657 8.691 8.545 8.628 39,726 +0.03(+0.40%)
Feb 18, 2010 8.467 8.637 8.395 8.594 50,781 +0.21(+2.49%)
Feb 17, 2010 8.637 8.637 8.215 8.385 232,380 -0.16(-1.88%)
Feb 16, 2010 8.263 8.564 8.263 8.545 70,900 +0.34(+4.08%)
Feb 12, 2010 8.399 8.210 8.210 8.210 72,500 -0.12(-1.40%)
Feb 11, 2010 7.404 8.467 7.404 8.327 347,540 +1.12(+15.57%)
Feb 10, 2010 7.132 7.278 7.122 7.205 36,511 -0.01(-0.10%)
Feb 09, 2010 7.564 7.564 7.163 7.212 44,878 -0.28(-3.73%)
Feb 08, 2010 7.244 7.491 7.127 7.491 14,619 +0.23(+3.18%)
Feb 05, 2010 7.491 7.564 7.239 7.260 24,926 -0.22(-2.89%)
Feb 04, 2010 7.341 7.477 7.137 7.477 123,545 +0.14(+1.92%)
Feb 03, 2010 7.404 7.404 7.166 7.336 31,587 -0.06(-0.85%)
Feb 02, 2010 7.356 7.399 7.326 7.399 14,108 +0.11(+1.46%)
Feb 01, 2010 7.331 7.414 7.234 7.292 19,206 -0.04(-0.53%)
Jan 29, 2010 7.424 7.462 7.234 7.331 28,056 -0.07(-0.98%)
Jan 28, 2010 7.263 7.528 7.224 7.404 36,522 +0.15(+2.01%)
Jan 27, 2010 6.991 7.258 6.991 7.258 34,396 +0.15(+2.12%)
Jan 26, 2010 7.258 7.263 7.108 7.108 24,561 -0.16(-2.14%)
Jan 25, 2010 7.273 7.273 6.885 7.263 37,261 +0.01(+0.20%)
Jan 22, 2010 7.705 7.759 7.210 7.249 53,184 -0.55(-7.04%)
Jan 21, 2010 7.817 7.860 7.616 7.797 66,063 -0.07(-0.86%)
Jan 20, 2010 7.768 7.943 7.744 7.865 34,763 +0.09(+1.12%)
Jan 19, 2010 7.996 7.996 7.710 7.778 54,329 -0.01(-0.19%)
Jan 15, 2010 7.851 7.793 7.793 7.793 22,244 -0.06(-0.74%)
Jan 14, 2010 7.759 8.108 7.759 7.851 46,387 +0.01(+0.12%)
Jan 13, 2010 7.812 7.846 7.778 7.841 23,659 +0.00(+0.00%)
Jan 12, 2010 7.681 7.841 7.681 7.841 23,857 +0.13(+1.70%)
Jan 11, 2010 7.817 7.870 7.652 7.710 23,103 -0.11(-1.37%)
Jan 08, 2010 7.797 7.817 7.705 7.817 89,832 +0.02(+0.31%)
Jan 07, 2010 7.851 7.880 7.744 7.793 114,134 -0.01(-0.19%)
Jan 06, 2010 7.841 7.880 7.661 7.807 69,322 -0.00(-0.06%)
Jan 05, 2010 7.579 7.859 7.579 7.812 28,060 +0.16(+2.09%)
Jan 04, 2010 7.380 7.754 7.331 7.652 45,047 +0.26(+3.48%)
Dec 31, 2009 7.351 7.394 7.394 7.394 25,745 +0.02(+0.33%)
Dec 30, 2009 7.375 7.525 7.307 7.370 92,965 -0.12(-1.62%)
Dec 29, 2009 7.720 7.720 7.419 7.491 46,748 -0.08(-1.09%)
Dec 28, 2009 7.715 7.720 7.443 7.574 23,144 -0.09(-1.20%)
Dec 24, 2009 7.618 7.705 7.618 7.666 3,995 +0.05(+0.64%)
Dec 23, 2009 7.773 7.827 7.530 7.618 50,128 -0.15(-1.94%)
Dec 22, 2009 7.438 7.870 7.380 7.768 40,894 +0.29(+3.90%)
Dec 21, 2009 7.356 7.695 7.356 7.477 37,337 +0.10(+1.32%)
Dec 18, 2009 7.521 7.657 7.234 7.380 87,418 -0.17(-2.19%)
Dec 17, 2009 7.525 7.686 7.419 7.545 92,613 +0.04(+0.58%)
Dec 16, 2009 7.278 7.501 7.220 7.501 65,400 +0.34(+4.75%)
Dec 15, 2009 7.001 7.224 7.001 7.161 50,472 -0.00(-0.07%)
Dec 14, 2009 7.108 7.224 7.064 7.166 68,834 +0.25(+3.58%)
Dec 11, 2009 7.055 7.089 6.734 6.919 145,894 -0.18(-2.60%)
Dec 10, 2009 7.055 7.108 6.991 7.103 499,488 +0.04(+0.55%)
Dec 09, 2009 7.089 7.200 6.996 7.064 124,362 -0.03(-0.41%)
Dec 08, 2009 7.156 7.161 7.050 7.093 95,988 -0.07(-1.02%)
Dec 07, 2009 6.700 7.258 6.700 7.166 189,320 +0.42(+6.19%)
Dec 04, 2009 6.715 6.807 6.613 6.749 150,895 +0.19(+2.96%)
Dec 03, 2009 6.516 6.666 6.472 6.554 97,148 -0.01(-0.15%)
Dec 02, 2009 6.477 6.686 6.462 6.564 220,841 +0.04(+0.67%)
Dec 01, 2009 6.554 6.554 6.346 6.520 63,159 +0.09(+1.36%)
Nov 30, 2009 6.414 6.554 6.317 6.433 15,132 +0.00(+0.08%)
Nov 27, 2009 5.948 6.482 5.948 6.428 18,829 +0.04(+0.68%)
Nov 25, 2009 6.399 6.462 6.365 6.385 24,530 -0.09(-1.35%)
Nov 24, 2009 6.409 6.472 6.307 6.472 16,137 +0.06(+0.98%)
Nov 23, 2009 6.676 6.676 6.059 6.409 27,968 -0.07(-1.12%)
Nov 20, 2009 6.326 6.482 6.302 6.482 20,753 +0.12(+1.83%)
Nov 19, 2009 6.414 6.452 6.249 6.365 42,991 -0.11(-1.65%)
Nov 18, 2009 6.215 6.477 6.166 6.472 91,947 +0.25(+3.98%)
Nov 17, 2009 6.190 6.287 6.190 6.224 27,916 -0.08(-1.31%)
Nov 16, 2009 6.219 6.384 6.219 6.307 82,084 +0.01(+0.23%)
Nov 13, 2009 6.326 6.355 6.142 6.292 51,930 -0.02(-0.38%)
Nov 12, 2009 6.622 6.622 6.312 6.317 57,431 -0.37(-5.52%)
Nov 11, 2009 6.724 6.904 6.491 6.686 186,991 +0.03(+0.51%)
Nov 10, 2009 6.166 6.778 6.166 6.652 213,804 +0.50(+8.04%)
Nov 09, 2009 5.719 6.249 5.647 6.156 310,631 +0.42(+7.28%)
Nov 06, 2009 6.045 6.045 5.540 5.739 201,827 -0.31(-5.06%)
Nov 05, 2009 6.045 6.127 6.001 6.045 61,977 -0.01(-0.16%)
Nov 04, 2009 5.884 6.273 5.763 6.054 103,292 +0.14(+2.38%)
Nov 03, 2009 5.768 5.943 5.593 5.914 56,047 +0.07(+1.16%)
Nov 02, 2009 5.700 5.996 5.447 5.846 80,086 +0.15(+2.56%)
Oct 30, 2009 6.020 6.020 5.559 5.700 112,256 -0.26(-4.32%)
Oct 29, 2009 5.617 6.112 5.574 5.957 147,839 +0.29(+5.05%)
Oct 28, 2009 5.923 5.986 5.627 5.671 147,299 -0.35(-5.81%)
Oct 27, 2009 6.385 6.385 5.656 6.020 299,453 -0.34(-5.27%)
Oct 26, 2009 6.724 6.729 6.069 6.355 472,130 -0.44(-6.50%)
Oct 23, 2009 6.477 6.797 6.409 6.797 363,523 -0.10(-1.41%)
Oct 22, 2009 6.797 6.894 6.486 6.894 416,354 +0.07(+1.07%)
Oct 21, 2009 6.797 6.860 6.733 6.821 584,225 +0.00(+0.00%)
Oct 20, 2009 6.769 6.821 6.679 6.821 342,292 +0.02(+0.36%)
Oct 19, 2009 6.608 6.914 6.608 6.797 315,314 +0.31(+4.79%)
Oct 16, 2009 6.336 6.554 6.336 6.486 170,476 -0.07(-1.04%)
Oct 15, 2009 5.962 6.647 5.875 6.554 550,230 +0.53(+8.87%)
Oct 14, 2009 5.729 6.020 5.472 6.020 240,464 +0.29(+5.08%)
Oct 13, 2009 5.632 5.729 5.384 5.729 68,306 -0.02(-0.42%)
Oct 12, 2009 5.603 5.753 5.287 5.753 116,099 +0.23(+4.13%)
Oct 09, 2009 5.350 5.583 5.350 5.525 123,922 +0.01(+0.27%)
Oct 08, 2009 5.579 5.651 5.120 5.511 357,414 +0.38(+7.48%)
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.