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, 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%)
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.