Skip to main content

C3.ai, Inc. (NY: AI )

27.38 +0.12 (+0.44%)
Streaming Delayed Price Updated: 9:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 10.64 10.83 10.64 10.80 294,969 +0.26(+2.44%)
Oct 26, 2012 10.48 10.55 10.55 10.55 146,854 +0.06(+0.56%)
Oct 25, 2012 10.58 10.67 10.44 10.49 151,336 -0.01(-0.14%)
Oct 24, 2012 10.53 10.63 10.40 10.50 266,002 +0.00(+0.00%)
Oct 23, 2012 10.57 10.61 10.38 10.50 262,735 -0.19(-1.77%)
Oct 19, 2012 10.75 10.76 10.62 10.69 244,338 -0.09(-0.81%)
Oct 18, 2012 10.88 10.88 10.77 10.78 158,110 -0.10(-0.89%)
Oct 17, 2012 10.71 10.88 10.71 10.88 282,965 +0.14(+1.27%)
Oct 16, 2012 10.75 10.78 10.70 10.74 210,144 +0.02(+0.23%)
Oct 15, 2012 10.80 10.80 10.36 10.72 712,942 -0.10(-0.94%)
Oct 12, 2012 11.05 11.05 10.75 10.82 421,950 -0.20(-1.81%)
Oct 11, 2012 11.09 11.15 10.95 11.02 350,454 +0.02(+0.18%)
Oct 10, 2012 11.28 11.29 10.92 11.00 626,823 -0.31(-2.75%)
Oct 09, 2012 11.60 11.63 11.25 11.31 440,310 -0.30(-2.59%)
Oct 08, 2012 11.67 11.67 11.59 11.61 137,314 -0.08(-0.71%)
Oct 05, 2012 11.71 11.74 11.60 11.69 287,742 +0.00(+0.00%)
Oct 04, 2012 11.66 11.71 11.64 11.69 297,406 +0.05(+0.46%)
Oct 03, 2012 11.73 11.73 11.60 11.64 347,489 -0.08(-0.70%)
Oct 02, 2012 11.73 11.75 11.61 11.72 374,437 +0.05(+0.46%)
Oct 01, 2012 11.60 11.68 11.55 11.67 360,584 +0.08(+0.71%)
Sep 28, 2012 11.69 11.70 11.40 11.58 950,562 -0.10(-0.83%)
Sep 27, 2012 11.61 11.75 11.59 11.68 572,211 +0.13(+1.09%)
Sep 26, 2012 11.65 11.69 11.48 11.56 867,271 -0.60(-4.91%)
Sep 25, 2012 12.18 12.23 12.09 12.15 1,246,415 -0.03(-0.28%)
Sep 24, 2012 12.07 12.21 12.05 12.19 1,020,548 +0.14(+1.13%)
Sep 21, 2012 11.97 12.06 11.96 12.05 6,554,108 -0.26(-2.13%)
Sep 20, 2012 12.21 12.35 12.16 12.31 751,577 +0.22(+1.81%)
Sep 19, 2012 12.04 12.38 12.04 12.09 865,073 +0.12(+0.97%)
Sep 18, 2012 12.17 12.19 11.90 11.98 1,047,447 -0.15(-1.24%)
Sep 17, 2012 11.92 12.25 11.90 12.13 293,612 +0.23(+1.96%)
Sep 14, 2012 11.88 12.01 11.76 11.90 334,496 +0.25(+2.17%)
Sep 13, 2012 11.45 11.75 11.36 11.64 371,113 +0.24(+2.13%)
Sep 12, 2012 11.50 11.62 11.38 11.40 207,433 -0.05(-0.47%)
Sep 11, 2012 11.39 11.61 11.39 11.45 223,474 +0.09(+0.77%)
Sep 10, 2012 11.18 11.41 11.14 11.37 189,899 +0.20(+1.78%)
Sep 07, 2012 11.10 11.17 11.08 11.17 132,397 +0.10(+0.88%)
Sep 06, 2012 11.08 11.17 11.05 11.07 169,605 +0.02(+0.22%)
Sep 05, 2012 11.08 11.10 11.05 11.05 90,775 -0.01(-0.13%)
Sep 04, 2012 11.14 11.14 11.01 11.06 248,779 -0.06(-0.52%)
Aug 31, 2012 11.15 11.16 11.04 11.12 157,109 +0.04(+0.35%)
Aug 30, 2012 11.12 11.17 11.07 11.08 87,161 -0.09(-0.78%)
Aug 29, 2012 11.18 11.18 11.14 11.17 121,590 +0.10(+0.88%)
Aug 27, 2012 11.16 11.17 11.07 11.07 79,311 -0.06(-0.52%)
Aug 24, 2012 11.07 11.16 11.07 11.13 56,375 +0.04(+0.35%)
Aug 23, 2012 11.12 11.13 11.08 11.09 48,612 -0.01(-0.13%)
Aug 22, 2012 11.13 11.16 11.07 11.10 46,381 -0.02(-0.17%)
Aug 21, 2012 11.09 11.18 11.07 11.12 71,587 +0.05(+0.44%)
Aug 20, 2012 11.16 11.17 10.96 11.07 177,895 -0.10(-0.91%)
Aug 17, 2012 11.12 11.19 11.12 11.18 77,103 +0.01(+0.13%)
Aug 16, 2012 11.14 11.17 11.09 11.16 65,985 -0.00(-0.04%)
Aug 15, 2012 11.13 11.17 11.12 11.17 78,901 +0.01(+0.13%)
Aug 14, 2012 11.20 11.20 11.11 11.15 109,419 -0.01(-0.13%)
Aug 13, 2012 11.13 11.17 11.02 11.17 103,821 +0.00(+0.04%)
Aug 10, 2012 11.17 11.17 11.12 11.16 124,274 -0.00(-0.04%)
Aug 09, 2012 11.11 11.17 11.11 11.17 104,896 +0.06(+0.52%)
Aug 08, 2012 11.09 11.12 11.03 11.11 114,598 +0.01(+0.13%)
Aug 07, 2012 10.92 11.11 10.91 11.09 133,017 +0.19(+1.74%)
Aug 06, 2012 10.88 10.98 10.88 10.90 141,925 +0.07(+0.63%)
Aug 03, 2012 10.75 11.07 10.75 10.84 153,886 +0.15(+1.36%)
Aug 02, 2012 10.76 10.84 10.68 10.69 137,062 -0.10(-0.95%)
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.