Skip to main content

C3.ai, Inc. (NY: AI )

27.16 -0.10 (-0.37%)
Streaming Delayed Price Updated: 1:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 12.06 12.09 11.90 11.98 304,262 -0.00(-0.04%)
Oct 30, 2013 11.87 12.06 11.87 11.98 272,776 +0.07(+0.61%)
Oct 29, 2013 12.34 12.41 11.85 11.91 459,516 -0.33(-2.70%)
Oct 28, 2013 12.38 12.38 12.20 12.24 275,262 -0.08(-0.63%)
Oct 25, 2013 12.43 12.46 12.19 12.32 207,340 -0.08(-0.63%)
Oct 24, 2013 12.36 12.43 12.33 12.40 255,720 +0.05(+0.39%)
Oct 23, 2013 12.26 12.40 12.24 12.35 237,846 +0.07(+0.55%)
Oct 22, 2013 12.26 12.33 12.23 12.28 205,433 +0.07(+0.60%)
Oct 21, 2013 12.12 12.26 12.09 12.21 259,279 +0.13(+1.09%)
Oct 18, 2013 12.11 12.13 12.01 12.07 238,612 +0.10(+0.81%)
Oct 17, 2013 11.76 12.04 11.72 11.98 261,938 +0.22(+1.90%)
Oct 16, 2013 11.70 11.83 11.56 11.75 296,246 +0.11(+0.92%)
Oct 15, 2013 11.70 11.73 11.54 11.65 224,792 -0.04(-0.37%)
Oct 14, 2013 11.54 11.71 11.49 11.69 257,794 +0.01(+0.13%)
Oct 11, 2013 11.24 11.75 11.24 11.68 434,054 +0.36(+3.17%)
Oct 10, 2013 11.26 11.35 11.14 11.32 218,576 +0.19(+1.70%)
Oct 09, 2013 11.08 11.18 11.08 11.13 389,139 +0.05(+0.44%)
Oct 08, 2013 11.25 11.29 11.06 11.08 355,157 -0.17(-1.51%)
Oct 07, 2013 11.42 11.51 11.20 11.25 405,277 -0.17(-1.53%)
Oct 04, 2013 11.34 11.46 11.34 11.42 209,997 +0.05(+0.47%)
Oct 03, 2013 11.56 11.60 11.30 11.37 354,452 -0.26(-2.21%)
Oct 02, 2013 11.66 11.73 11.56 11.63 243,438 -0.02(-0.21%)
Oct 01, 2013 11.51 11.76 11.50 11.65 405,001 -0.32(-2.64%)
Sep 27, 2013 11.91 12.07 11.91 11.97 268,187 -0.05(-0.40%)
Sep 26, 2013 12.53 12.53 11.98 12.02 754,090 -0.96(-7.37%)
Sep 25, 2013 12.85 13.10 12.85 12.97 811,022 +0.13(+1.02%)
Sep 24, 2013 12.69 12.92 12.66 12.84 443,618 +0.21(+1.69%)
Sep 23, 2013 12.57 12.73 12.56 12.63 482,900 +0.16(+1.28%)
Sep 20, 2013 12.71 12.76 12.40 12.47 506,656 -0.18(-1.42%)
Sep 19, 2013 12.67 12.87 12.59 12.65 530,622 +0.07(+0.54%)
Sep 18, 2013 12.37 12.62 12.29 12.58 350,294 +0.22(+1.81%)
Sep 17, 2013 12.15 12.40 12.15 12.36 276,722 +0.24(+2.00%)
Sep 16, 2013 12.11 12.24 12.09 12.11 272,088 +0.15(+1.22%)
Sep 13, 2013 11.93 12.10 11.93 11.97 184,768 +0.08(+0.65%)
Sep 12, 2013 11.94 12.00 11.89 11.89 187,409 -0.03(-0.28%)
Sep 11, 2013 11.90 11.94 11.87 11.92 272,718 +0.04(+0.33%)
Sep 10, 2013 11.85 11.98 11.85 11.89 365,642 +0.11(+0.91%)
Sep 09, 2013 11.39 11.79 11.28 11.78 460,025 +0.42(+3.72%)
Sep 06, 2013 11.40 11.41 11.19 11.36 211,579 +0.05(+0.43%)
Sep 05, 2013 11.33 11.40 11.29 11.31 153,066 -0.01(-0.09%)
Sep 04, 2013 11.22 11.34 11.20 11.32 321,106 +0.07(+0.60%)
Sep 03, 2013 11.34 11.55 11.18 11.25 317,747 -0.02(-0.21%)
Aug 30, 2013 11.44 11.44 11.24 11.27 261,160 -0.21(-1.82%)
Aug 29, 2013 11.23 11.52 11.23 11.48 193,952 +0.25(+2.25%)
Aug 28, 2013 11.32 11.41 11.22 11.23 240,866 -0.09(-0.81%)
Aug 27, 2013 11.48 11.55 11.32 11.32 216,945 -0.24(-2.10%)
Aug 26, 2013 11.48 11.62 11.41 11.56 358,658 +0.09(+0.80%)
Aug 23, 2013 11.42 11.56 11.39 11.47 176,190 +0.05(+0.47%)
Aug 22, 2013 11.29 11.45 11.29 11.42 129,135 +0.15(+1.34%)
Aug 21, 2013 11.34 11.40 11.13 11.27 173,883 -0.12(-1.07%)
Aug 20, 2013 11.10 11.41 10.92 11.39 290,285 +0.28(+2.49%)
Aug 19, 2013 11.73 11.75 11.10 11.11 586,622 -0.61(-5.22%)
Aug 16, 2013 11.86 11.92 11.73 11.73 300,248 -0.14(-1.15%)
Aug 15, 2013 12.05 12.07 11.82 11.86 267,174 -0.25(-2.08%)
Aug 14, 2013 12.08 12.16 12.05 12.11 201,666 +0.02(+0.16%)
Aug 13, 2013 12.08 12.21 12.04 12.09 275,287 +0.00(+0.00%)
Aug 12, 2013 11.76 12.09 11.63 12.09 335,444 +0.37(+3.19%)
Aug 09, 2013 11.63 11.77 11.57 11.72 209,429 +0.08(+0.67%)
Aug 08, 2013 11.74 11.84 11.63 11.64 225,286 -0.08(-0.66%)
Aug 07, 2013 11.85 11.90 11.47 11.72 383,551 -0.19(-1.59%)
Aug 06, 2013 11.92 11.95 11.70 11.91 257,705 -0.06(-0.53%)
Aug 05, 2013 12.16 12.18 11.93 11.97 329,096 -0.22(-1.83%)
Aug 02, 2013 12.15 12.21 12.04 12.20 320,282 +0.03(+0.24%)
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.