Skip to main content

C3.ai, Inc. (NY: AI )

27.14 -0.12 (-0.44%)
Streaming Delayed Price Updated: 2:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 14.91 14.92 14.79 14.81 132,261 -0.06(-0.39%)
Apr 28, 2011 14.98 15.18 14.83 14.87 171,943 -0.06(-0.39%)
Apr 27, 2011 15.00 15.02 14.57 14.92 78,885 -0.04(-0.26%)
Apr 26, 2011 14.71 15.00 14.70 14.96 58,842 +0.28(+1.88%)
Apr 25, 2011 14.53 14.72 14.47 14.69 35,720 +0.15(+1.04%)
Apr 21, 2011 14.54 14.82 14.39 14.54 140,823 +0.02(+0.13%)
Apr 20, 2011 14.21 14.52 14.20 14.52 32,612 +0.48(+3.42%)
Apr 19, 2011 14.28 14.31 13.96 14.04 92,763 -0.16(-1.13%)
Apr 18, 2011 14.16 14.25 13.95 14.20 73,734 -0.12(-0.85%)
Apr 15, 2011 14.10 14.34 13.93 14.32 96,003 +0.19(+1.38%)
Apr 14, 2011 13.89 14.25 13.77 14.12 41,236 +0.11(+0.76%)
Apr 13, 2011 13.86 14.44 13.75 14.02 196,686 +0.28(+2.05%)
Apr 12, 2011 14.17 14.22 13.67 13.74 95,490 -0.49(-3.41%)
Apr 11, 2011 14.49 14.56 14.22 14.22 35,893 -0.29(-1.97%)
Apr 08, 2011 14.57 14.69 14.48 14.51 36,165 -0.10(-0.66%)
Apr 07, 2011 14.74 14.82 14.57 14.60 66,461 -0.13(-0.89%)
Apr 06, 2011 14.81 14.81 14.61 14.74 41,380 -0.10(-0.69%)
Apr 05, 2011 14.86 14.93 14.77 14.84 74,578 -0.03(-0.20%)
Apr 04, 2011 14.88 14.94 14.82 14.87 63,645 +0.04(+0.29%)
Apr 01, 2011 14.81 14.93 14.76 14.82 71,868 +0.04(+0.30%)
Mar 31, 2011 14.57 14.81 14.38 14.78 233,016 -0.22(-1.46%)
Mar 30, 2011 15.14 15.17 14.97 15.00 210,467 +0.04(+0.26%)
Mar 29, 2011 14.91 14.98 14.91 14.96 53,378 +0.09(+0.62%)
Mar 28, 2011 14.89 15.07 14.86 14.87 92,812 +0.14(+0.96%)
Mar 25, 2011 14.56 15.12 14.49 14.73 162,322 +0.31(+2.12%)
Mar 24, 2011 13.96 14.49 13.90 14.42 71,303 +0.49(+3.48%)
Mar 23, 2011 13.79 13.93 13.57 13.93 104,643 +0.12(+0.88%)
Mar 22, 2011 13.95 13.96 13.56 13.81 81,657 -0.06(-0.45%)
Mar 21, 2011 13.75 13.88 13.69 13.88 57,847 +0.48(+3.59%)
Mar 18, 2011 13.28 13.48 13.28 13.40 144,671 +0.21(+1.58%)
Mar 17, 2011 13.41 13.46 13.12 13.19 121,613 -0.07(-0.55%)
Mar 16, 2011 13.39 13.54 13.11 13.26 109,555 -0.16(-1.16%)
Mar 15, 2011 13.16 13.49 13.14 13.41 138,047 -0.03(-0.25%)
Mar 14, 2011 13.86 13.94 13.40 13.45 79,731 -0.41(-2.98%)
Mar 11, 2011 13.55 13.95 13.49 13.86 79,470 +0.27(+2.00%)
Mar 10, 2011 13.49 13.82 13.46 13.59 139,369 +0.13(+0.94%)
Mar 09, 2011 13.80 13.80 13.43 13.46 73,960 -0.39(-2.84%)
Mar 08, 2011 12.60 13.86 12.51 13.86 142,963 +1.38(+11.09%)
Mar 07, 2011 13.14 13.21 12.33 12.47 257,722 -0.56(-4.32%)
Mar 04, 2011 13.44 13.44 13.04 13.04 73,587 -0.42(-3.14%)
Mar 03, 2011 13.08 13.57 13.08 13.46 67,087 +0.49(+3.78%)
Mar 02, 2011 13.08 13.10 12.93 12.97 107,949 -0.13(-1.00%)
Mar 01, 2011 13.63 13.65 13.07 13.10 52,056 -0.52(-3.85%)
Feb 28, 2011 13.72 13.72 13.52 13.62 55,932 +0.00(+0.04%)
Feb 25, 2011 13.47 13.74 13.44 13.62 54,591 +0.19(+1.41%)
Feb 24, 2011 13.37 13.47 13.23 13.43 53,829 +0.08(+0.58%)
Feb 23, 2011 13.30 13.52 13.30 13.35 102,112 +0.06(+0.48%)
Feb 22, 2011 13.67 13.71 13.16 13.29 96,796 -0.44(-3.22%)
Feb 18, 2011 13.87 14.03 13.67 13.73 120,933 -0.07(-0.53%)
Feb 17, 2011 13.55 13.88 13.50 13.80 108,223 +0.26(+1.94%)
Feb 16, 2011 12.99 13.54 12.99 13.54 82,384 +0.58(+4.50%)
Feb 15, 2011 12.81 13.07 12.79 12.96 55,345 +0.18(+1.41%)
Feb 14, 2011 12.70 12.81 12.67 12.78 57,094 +0.05(+0.38%)
Feb 11, 2011 12.75 12.82 12.61 12.73 71,297 -0.02(-0.15%)
Feb 10, 2011 12.51 12.87 12.49 12.75 172,157 +0.33(+2.66%)
Feb 09, 2011 12.39 12.52 12.39 12.42 46,527 -0.01(-0.12%)
Feb 08, 2011 12.41 12.48 12.39 12.43 48,816 +0.01(+0.08%)
Feb 07, 2011 12.30 12.48 12.30 12.42 33,601 +0.11(+0.91%)
Feb 04, 2011 12.33 12.39 12.29 12.31 57,891 -0.06(-0.47%)
Feb 03, 2011 12.28 12.38 12.28 12.37 40,991 +0.07(+0.59%)
Feb 02, 2011 12.28 12.50 12.28 12.30 65,095 -0.05(-0.39%)
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.