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 (%)
Dec 31, 2012 9.866 10.15 9.778 10.08 405,011 +0.27(+2.72%)
Dec 28, 2012 9.919 10.01 9.817 9.817 333,299 -0.18(-1.84%)
Dec 27, 2012 10.12 10.20 9.890 10.00 264,544 -0.13(-1.29%)
Dec 26, 2012 10.22 10.42 10.10 10.13 385,846 -0.09(-0.86%)
Dec 24, 2012 10.09 10.37 10.09 10.22 291,068 -0.09(-0.85%)
Dec 21, 2012 10.21 10.38 10.04 10.31 507,626 +0.08(+0.81%)
Dec 20, 2012 10.17 10.30 10.17 10.22 275,443 +0.03(+0.29%)
Dec 19, 2012 10.18 10.22 10.01 10.20 237,292 +0.01(+0.10%)
Dec 18, 2012 10.08 10.20 10.00 10.19 276,644 +0.12(+1.21%)
Dec 17, 2012 10.11 10.23 9.914 10.06 372,355 -0.06(-0.58%)
Dec 14, 2012 10.27 10.35 10.06 10.12 204,263 -0.18(-1.74%)
Dec 13, 2012 10.15 10.34 10.09 10.30 461,434 -0.49(-4.50%)
Dec 12, 2012 10.95 10.95 10.71 10.79 436,796 -0.12(-1.11%)
Dec 11, 2012 10.76 10.96 10.75 10.91 404,974 +0.20(+1.86%)
Dec 10, 2012 10.59 10.74 10.56 10.71 317,055 +0.15(+1.38%)
Dec 07, 2012 10.81 10.81 10.49 10.56 402,261 -0.00(-0.05%)
Dec 06, 2012 10.39 10.60 10.38 10.57 321,951 +0.28(+2.74%)
Dec 05, 2012 10.37 10.41 10.23 10.29 195,438 -0.06(-0.61%)
Dec 04, 2012 10.41 10.41 10.24 10.35 196,391 -0.16(-1.48%)
Nov 30, 2012 10.51 10.62 10.46 10.51 371,090 +0.13(+1.26%)
Nov 29, 2012 10.27 10.46 10.26 10.38 250,820 +0.18(+1.81%)
Nov 28, 2012 10.24 10.30 10.11 10.19 303,698 -0.08(-0.76%)
Nov 27, 2012 10.15 10.31 10.11 10.27 254,972 +0.14(+1.39%)
Nov 26, 2012 10.20 10.21 9.953 10.13 247,533 -0.11(-1.09%)
Nov 23, 2012 10.24 10.24 10.14 10.24 113,164 +0.05(+0.48%)
Nov 21, 2012 10.10 10.20 9.992 10.19 160,203 +0.17(+1.65%)
Nov 20, 2012 10.20 10.30 9.919 10.03 264,171 +0.01(+0.10%)
Nov 19, 2012 9.943 10.18 9.919 10.02 308,248 +0.15(+1.53%)
Nov 16, 2012 9.468 9.904 9.438 9.866 494,106 +0.43(+4.53%)
Nov 15, 2012 8.919 9.463 8.919 9.438 466,851 +0.49(+5.42%)
Nov 14, 2012 9.511 9.574 8.662 8.953 1,235,270 -0.68(-7.06%)
Nov 13, 2012 9.919 9.938 9.613 9.633 477,437 -0.34(-3.36%)
Nov 12, 2012 9.977 10.04 9.842 9.968 165,550 +0.01(+0.15%)
Nov 09, 2012 9.953 10.07 9.754 9.953 522,039 -0.09(-0.87%)
Nov 08, 2012 10.22 10.38 10.04 10.04 317,022 -0.18(-1.76%)
Nov 07, 2012 10.56 10.63 10.07 10.22 603,986 -0.41(-3.84%)
Nov 06, 2012 10.76 10.81 10.59 10.63 346,096 -0.04(-0.41%)
Nov 05, 2012 10.78 10.85 10.62 10.67 227,877 -0.08(-0.77%)
Nov 02, 2012 10.84 10.91 10.75 10.75 174,649 -0.07(-0.67%)
Nov 01, 2012 10.83 10.95 10.74 10.83 244,087 +0.02(+0.22%)
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%)
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.