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 (%)
Aug 31, 2011 12.78 12.78 12.48 12.53 50,861 -0.14(-1.11%)
Aug 30, 2011 12.88 12.95 12.43 12.67 91,575 -0.26(-2.03%)
Aug 29, 2011 12.51 13.15 12.51 12.93 184,931 +0.61(+4.97%)
Aug 26, 2011 12.04 12.42 11.83 12.32 52,682 +0.17(+1.40%)
Aug 25, 2011 12.56 12.71 12.04 12.15 113,679 -0.32(-2.57%)
Aug 24, 2011 12.15 12.48 12.06 12.47 108,464 +0.32(+2.60%)
Aug 23, 2011 11.62 12.15 11.57 12.15 102,501 +0.57(+4.90%)
Aug 22, 2011 12.04 12.04 11.52 11.58 112,153 -0.10(-0.87%)
Aug 19, 2011 11.87 12.09 11.54 11.69 159,111 -0.42(-3.49%)
Aug 18, 2011 12.31 12.67 11.95 12.11 145,237 -0.65(-5.10%)
Aug 17, 2011 12.70 12.92 12.67 12.76 48,136 +0.14(+1.12%)
Aug 16, 2011 12.62 12.68 12.44 12.62 117,588 -0.16(-1.22%)
Aug 15, 2011 11.93 12.86 11.93 12.77 104,349 +1.00(+8.50%)
Aug 12, 2011 12.20 12.26 11.68 11.77 88,557 -0.27(-2.22%)
Aug 11, 2011 11.33 12.25 11.19 12.04 168,567 +0.80(+7.13%)
Aug 10, 2011 11.90 11.94 11.22 11.24 175,992 -0.95(-7.81%)
Aug 09, 2011 11.17 12.21 10.92 12.19 234,415 +1.12(+10.13%)
Aug 08, 2011 11.17 12.14 10.95 11.07 454,585 -1.42(-11.39%)
Aug 05, 2011 12.36 13.18 11.68 12.49 362,335 +0.22(+1.82%)
Aug 04, 2011 13.21 13.28 12.20 12.27 266,035 -1.09(-8.14%)
Aug 03, 2011 13.15 13.47 12.80 13.36 125,654 +0.20(+1.55%)
Aug 02, 2011 13.74 13.74 13.14 13.15 176,921 -0.61(-4.44%)
Aug 01, 2011 13.88 13.92 13.64 13.76 217,021 +0.13(+0.96%)
Jul 29, 2011 13.59 13.83 13.11 13.63 213,789 -0.08(-0.57%)
Jul 28, 2011 14.35 14.41 13.62 13.71 444,586 -0.74(-5.14%)
Jul 27, 2011 14.94 15.00 14.36 14.45 183,275 -0.56(-3.75%)
Jul 26, 2011 15.08 15.18 14.99 15.02 47,883 -0.11(-0.71%)
Jul 25, 2011 15.20 15.31 15.11 15.12 57,625 -0.19(-1.27%)
Jul 22, 2011 15.31 15.35 15.25 15.32 72,242 -0.07(-0.44%)
Jul 21, 2011 15.29 15.48 15.28 15.39 105,411 +0.11(+0.70%)
Jul 20, 2011 15.29 15.30 15.18 15.28 50,795 +0.02(+0.13%)
Jul 19, 2011 14.71 15.32 14.37 15.26 170,275 +0.66(+4.49%)
Jul 18, 2011 14.96 14.96 14.44 14.60 150,287 -0.38(-2.53%)
Jul 15, 2011 14.96 15.02 14.86 14.98 81,886 +0.10(+0.69%)
Jul 14, 2011 15.24 15.32 14.84 14.88 107,055 -0.33(-2.17%)
Jul 13, 2011 15.02 15.22 15.02 15.21 77,515 +0.30(+2.02%)
Jul 12, 2011 14.64 15.06 14.61 14.91 73,734 +0.22(+1.52%)
Jul 11, 2011 14.83 14.83 14.66 14.69 62,445 -0.34(-2.23%)
Jul 08, 2011 14.64 15.13 14.35 15.02 110,999 +0.24(+1.61%)
Jul 07, 2011 15.17 15.21 14.73 14.78 175,827 -0.28(-1.87%)
Jul 06, 2011 15.10 15.12 14.95 15.07 97,583 -0.04(-0.26%)
Jul 05, 2011 15.31 15.31 15.00 15.10 94,672 -0.18(-1.18%)
Jul 01, 2011 15.25 15.34 15.23 15.28 105,442 +0.04(+0.29%)
Jun 30, 2011 15.13 15.47 15.10 15.24 250,406 -0.32(-2.06%)
Jun 29, 2011 15.72 15.75 15.54 15.56 288,955 -0.10(-0.65%)
Jun 28, 2011 15.84 15.84 15.62 15.66 197,827 -0.12(-0.77%)
Jun 27, 2011 15.42 15.84 15.37 15.78 244,367 +0.31(+1.98%)
Jun 24, 2011 14.95 15.55 14.95 15.48 721,568 +0.60(+4.05%)
Jun 23, 2011 14.55 14.91 14.52 14.88 71,338 +0.13(+0.86%)
Jun 22, 2011 14.69 14.88 14.69 14.75 54,659 -0.04(-0.26%)
Jun 21, 2011 14.79 14.96 14.60 14.79 140,990 +0.17(+1.13%)
Jun 20, 2011 14.42 14.75 14.42 14.62 234,073 +0.59(+4.19%)
Jun 17, 2011 14.08 14.18 14.02 14.04 145,587 +0.06(+0.45%)
Jun 16, 2011 14.07 14.18 13.89 13.97 182,538 -0.10(-0.72%)
Jun 15, 2011 13.84 14.12 13.74 14.08 103,358 -0.04(-0.31%)
Jun 14, 2011 14.18 14.18 14.08 14.12 74,883 +0.02(+0.17%)
Jun 13, 2011 13.99 14.17 13.65 14.09 71,371 +0.20(+1.47%)
Jun 10, 2011 13.75 14.09 13.39 13.89 160,765 +0.10(+0.70%)
Jun 09, 2011 13.63 14.18 13.57 13.79 214,759 +0.19(+1.39%)
Jun 08, 2011 13.56 13.76 13.53 13.60 102,890 -0.02(-0.14%)
Jun 07, 2011 13.50 13.69 13.32 13.62 79,433 +0.27(+2.00%)
Jun 06, 2011 13.20 13.53 13.17 13.36 87,426 +0.11(+0.84%)
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.