Skip to main content

C3.ai, Inc. (NY: AI )

27.14 -0.12 (-0.46%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 9.744 9.759 9.497 9.744 83,851 +0.16(+1.62%)
Jul 29, 2010 9.710 9.730 9.293 9.589 143,223 +0.22(+2.38%)
Jul 28, 2010 9.375 9.531 9.288 9.366 78,014 -0.01(-0.10%)
Jul 27, 2010 9.463 9.681 9.317 9.375 125,124 -0.03(-0.31%)
Jul 26, 2010 8.933 9.443 8.856 9.404 142,856 +0.47(+5.21%)
Jul 23, 2010 8.759 8.953 8.696 8.938 126,041 +0.14(+1.54%)
Jul 22, 2010 8.851 8.899 8.700 8.802 127,444 +0.04(+0.50%)
Jul 21, 2010 8.880 8.919 8.628 8.759 142,455 -0.16(-1.80%)
Jul 20, 2010 8.521 8.924 8.365 8.919 156,716 +0.32(+3.67%)
Jul 19, 2010 8.613 8.666 8.448 8.603 77,427 -0.03(-0.39%)
Jul 16, 2010 8.637 8.846 8.603 8.637 129,734 -0.22(-2.47%)
Jul 15, 2010 9.011 9.016 8.739 8.856 89,921 -0.17(-1.94%)
Jul 14, 2010 9.200 9.225 8.919 9.031 82,405 -0.17(-1.90%)
Jul 13, 2010 9.205 9.361 9.074 9.205 1,202 -0.08(-0.89%)
Jul 12, 2010 9.395 9.434 9.268 9.288 43,473 -0.17(-1.85%)
Jul 09, 2010 9.463 9.468 9.142 9.463 125,178 +0.15(+1.62%)
Jul 08, 2010 9.312 9.312 9.084 9.312 364 +0.17(+1.86%)
Jul 07, 2010 9.142 9.142 8.861 9.142 889 +0.25(+2.78%)
Jul 06, 2010 8.895 9.069 8.793 8.895 615 -0.06(-0.65%)
Jul 02, 2010 8.953 9.099 8.807 8.953 62,616 -0.08(-0.91%)
Jul 01, 2010 9.215 9.215 8.827 9.035 96,114 -0.11(-1.17%)
Jun 30, 2010 9.142 9.181 9.039 9.142 963 +0.03(+0.32%)
Jun 29, 2010 9.215 9.298 9.040 9.113 81,459 -0.39(-4.14%)
Jun 25, 2010 9.506 9.594 9.011 9.506 1,306,232 +0.03(+0.36%)
Jun 24, 2010 9.472 9.536 9.375 9.472 123,225 -0.02(-0.20%)
Jun 23, 2010 9.832 9.880 9.419 9.492 121,903 -0.35(-3.60%)
Jun 22, 2010 9.832 9.929 9.773 9.846 72,001 +0.00(+0.05%)
Jun 21, 2010 9.909 9.909 9.811 9.841 38,381 +0.02(+0.20%)
Jun 18, 2010 9.822 9.890 9.725 9.822 80,384 -0.06(-0.59%)
Jun 17, 2010 9.905 9.968 9.725 9.880 82,656 -0.05(-0.49%)
Jun 16, 2010 9.691 10.03 9.691 9.929 31,140 +0.12(+1.19%)
Jun 15, 2010 9.662 9.812 9.569 9.812 59,184 +0.17(+1.81%)
Jun 14, 2010 9.468 9.662 9.356 9.637 56,012 +0.29(+3.12%)
Jun 11, 2010 9.327 9.370 9.290 9.346 18,226 -0.01(-0.10%)
Jun 10, 2010 9.230 9.356 8.827 9.356 34,653 +0.29(+3.22%)
Jun 09, 2010 9.239 9.322 9.064 9.064 30,911 -0.15(-1.64%)
Jun 08, 2010 9.069 9.215 9.004 9.215 55,462 +0.12(+1.37%)
Jun 07, 2010 9.103 9.176 9.060 9.090 90,450 +0.02(+0.23%)
Jun 04, 2010 9.069 9.346 9.026 9.069 52,148 -0.17(-1.84%)
Jun 03, 2010 9.157 9.375 9.055 9.239 52,807 +0.09(+1.01%)
Jun 02, 2010 9.079 9.171 8.851 9.147 77,670 +0.07(+0.75%)
Jun 01, 2010 9.191 9.579 9.060 9.079 67,888 -0.15(-1.58%)
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%)
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.