Skip to main content

C3.ai, Inc. (NY: AI )

27.28 +0.02 (+0.07%)
Streaming Delayed Price Updated: 12:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 10.86 11.06 10.81 10.96 158,662 +0.15(+1.39%)
May 30, 2012 10.78 10.91 10.75 10.81 107,648 -0.08(-0.71%)
May 29, 2012 10.85 10.92 10.82 10.89 58,902 +0.10(+0.90%)
May 25, 2012 10.89 10.90 10.73 10.79 125,038 -0.15(-1.38%)
May 24, 2012 10.87 10.96 10.80 10.94 53,485 +0.06(+0.58%)
May 23, 2012 10.88 10.94 10.71 10.88 96,971 -0.09(-0.80%)
May 22, 2012 11.05 11.09 10.92 10.97 123,957 -0.11(-0.96%)
May 21, 2012 10.93 11.10 10.89 11.07 110,713 +0.15(+1.38%)
May 18, 2012 11.08 11.12 10.87 10.92 82,075 -0.17(-1.57%)
May 17, 2012 11.28 11.43 11.07 11.10 138,366 -0.16(-1.42%)
May 16, 2012 11.34 11.38 11.25 11.26 66,399 -0.03(-0.30%)
May 15, 2012 11.33 11.40 11.23 11.29 94,524 -0.03(-0.30%)
May 14, 2012 11.34 11.39 11.25 11.33 152,502 +0.02(+0.21%)
May 11, 2012 11.23 11.35 11.23 11.30 74,827 -0.01(-0.09%)
May 10, 2012 11.30 11.35 11.23 11.31 88,825 +0.06(+0.52%)
May 09, 2012 11.19 11.30 11.17 11.25 110,318 +0.03(+0.26%)
May 08, 2012 11.17 11.29 11.13 11.23 125,339 -0.00(-0.04%)
May 07, 2012 11.20 11.24 11.17 11.23 82,831 +0.01(+0.13%)
May 04, 2012 11.25 11.30 11.19 11.22 121,104 -0.09(-0.77%)
May 03, 2012 11.38 11.41 11.29 11.30 106,855 -0.08(-0.72%)
May 02, 2012 11.33 11.39 11.31 11.39 88,833 +0.00(+0.00%)
May 01, 2012 11.44 11.53 11.33 11.39 183,345 -0.03(-0.25%)
Apr 30, 2012 11.50 11.57 11.41 11.41 87,299 -0.06(-0.55%)
Apr 27, 2012 11.44 11.51 11.38 11.48 70,177 +0.06(+0.55%)
Apr 26, 2012 11.38 11.48 11.18 11.41 144,512 +0.01(+0.09%)
Apr 25, 2012 11.51 11.62 11.35 11.40 129,065 +0.01(+0.09%)
Apr 24, 2012 11.15 11.51 11.12 11.39 450,641 +0.28(+2.49%)
Apr 23, 2012 11.15 11.19 11.08 11.12 140,100 -0.10(-0.87%)
Apr 20, 2012 11.21 11.30 11.14 11.22 153,921 +0.11(+0.96%)
Apr 19, 2012 10.91 11.14 10.90 11.11 192,540 +0.19(+1.73%)
Apr 18, 2012 10.96 10.99 10.82 10.92 173,142 -0.09(-0.79%)
Apr 17, 2012 11.02 11.09 10.97 11.01 157,124 +0.06(+0.58%)
Apr 16, 2012 10.97 11.04 10.88 10.94 96,304 +0.05(+0.45%)
Apr 13, 2012 10.99 10.99 10.85 10.89 146,893 -0.10(-0.93%)
Apr 12, 2012 10.92 11.03 10.91 11.00 130,733 +0.07(+0.67%)
Apr 11, 2012 10.86 10.94 10.73 10.92 116,661 +0.17(+1.58%)
Apr 10, 2012 10.85 10.94 10.70 10.75 210,279 -0.11(-1.03%)
Apr 09, 2012 10.95 11.00 10.85 10.87 183,339 -0.22(-2.01%)
Apr 05, 2012 11.02 11.13 11.01 11.09 225,552 +0.07(+0.62%)
Apr 04, 2012 11.16 11.16 10.92 11.02 189,551 -0.18(-1.65%)
Apr 03, 2012 11.05 11.23 10.98 11.21 516,365 +0.28(+2.58%)
Apr 02, 2012 10.73 10.93 10.70 10.92 284,123 +0.15(+1.35%)
Mar 30, 2012 10.97 10.97 10.74 10.78 368,613 -0.08(-0.76%)
Mar 29, 2012 10.91 10.95 10.73 10.86 407,118 -0.09(-0.84%)
Mar 28, 2012 10.95 11.03 10.90 10.95 244,775 +0.01(+0.13%)
Mar 27, 2012 11.06 11.09 10.88 10.94 312,083 -0.14(-1.27%)
Mar 26, 2012 11.15 11.17 11.01 11.08 297,704 -0.02(-0.18%)
Mar 23, 2012 11.05 11.16 11.05 11.10 474,210 +0.05(+0.44%)
Mar 22, 2012 11.17 11.21 11.02 11.05 2,184,614 -0.89(-7.44%)
Mar 21, 2012 11.85 12.23 11.83 11.94 721,434 +0.16(+1.32%)
Mar 20, 2012 11.58 11.92 11.58 11.78 179,261 +0.16(+1.34%)
Mar 19, 2012 11.69 12.06 11.51 11.63 460,740 -0.03(-0.25%)
Mar 16, 2012 11.77 11.80 11.65 11.66 98,151 -0.10(-0.87%)
Mar 15, 2012 11.93 11.93 11.62 11.76 179,508 -0.17(-1.46%)
Mar 14, 2012 12.11 12.14 11.90 11.93 117,234 -0.20(-1.68%)
Mar 13, 2012 11.76 12.14 11.70 12.14 227,622 +0.41(+3.52%)
Mar 12, 2012 11.56 11.85 11.56 11.73 195,227 +0.14(+1.17%)
Mar 09, 2012 11.45 11.65 11.10 11.59 134,166 +0.10(+0.84%)
Mar 08, 2012 11.19 11.52 11.07 11.49 112,841 +0.34(+3.09%)
Mar 07, 2012 11.17 11.24 11.07 11.15 102,921 +0.06(+0.52%)
Mar 06, 2012 11.12 11.18 11.07 11.09 95,298 -0.09(-0.82%)
Mar 05, 2012 11.15 11.25 11.06 11.18 129,258 +0.04(+0.35%)
Mar 02, 2012 11.17 11.25 11.07 11.14 91,694 +0.00(+0.04%)
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.