Skip to main content

C3.ai, Inc. (NY: AI )

23.27 -0.06 (-0.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 23.13 23.41 22.80 23.10 51,300 +0.06(+0.26%)
Feb 28, 2012 22.91 23.23 22.91 23.04 53,047 +0.06(+0.26%)
Feb 27, 2012 23.12 23.14 22.75 22.98 126,433 -0.46(-1.96%)
Feb 24, 2012 23.80 23.80 23.32 23.44 42,627 -0.40(-1.68%)
Feb 23, 2012 23.00 23.91 22.91 23.84 43,699 +0.37(+1.58%)
Feb 22, 2012 23.60 23.86 23.47 23.47 22,518 -0.17(-0.72%)
Feb 21, 2012 24.00 24.00 23.48 23.64 34,471 -0.38(-1.58%)
Feb 17, 2012 23.53 24.15 23.43 24.02 33,404 +0.56(+2.39%)
Feb 16, 2012 22.44 23.69 22.44 23.46 47,072 +0.89(+3.94%)
Feb 15, 2012 23.02 23.02 22.50 22.57 45,077 -0.42(-1.83%)
Feb 14, 2012 23.45 23.45 22.75 22.99 46,478 -0.51(-2.17%)
Feb 13, 2012 23.79 23.92 23.32 23.50 47,176 -0.22(-0.93%)
Feb 10, 2012 23.90 23.98 23.70 23.72 48,558 -0.34(-1.41%)
Feb 09, 2012 24.14 24.37 23.33 24.06 90,574 -0.02(-0.08%)
Feb 08, 2012 23.65 24.13 23.55 24.08 70,380 +0.58(+2.47%)
Feb 07, 2012 23.46 23.65 23.32 23.50 31,061 -0.08(-0.34%)
Feb 06, 2012 23.62 23.84 23.37 23.58 29,505 -0.12(-0.51%)
Feb 03, 2012 23.54 23.95 23.54 23.70 63,389 +0.41(+1.76%)
Feb 02, 2012 23.17 23.38 23.00 23.29 45,971 +0.16(+0.69%)
Feb 01, 2012 22.58 23.19 22.58 23.13 39,174 +0.73(+3.26%)
Jan 31, 2012 22.66 22.83 22.31 22.40 43,286 -0.05(-0.22%)
Jan 30, 2012 22.46 22.96 22.22 22.45 57,418 -0.28(-1.23%)
Jan 27, 2012 23.10 23.10 22.66 22.73 40,299 -0.41(-1.77%)
Jan 26, 2012 23.41 23.77 23.08 23.14 75,386 -0.11(-0.47%)
Jan 25, 2012 23.31 23.34 23.14 23.25 28,035 -0.03(-0.13%)
Jan 24, 2012 22.72 23.29 22.49 23.28 70,187 +0.49(+2.15%)
Jan 23, 2012 22.53 22.82 22.53 22.79 49,863 +0.33(+1.47%)
Jan 20, 2012 22.19 22.51 22.10 22.46 45,059 +0.33(+1.49%)
Jan 19, 2012 21.80 22.25 21.63 22.13 62,570 +0.36(+1.65%)
Jan 18, 2012 21.53 21.91 21.36 21.77 33,412 +0.19(+0.88%)
Jan 17, 2012 21.95 22.41 21.33 21.58 89,525 -0.30(-1.37%)
Jan 13, 2012 21.23 21.92 21.23 21.88 50,949 +0.53(+2.48%)
Jan 12, 2012 21.11 21.60 21.00 21.35 50,779 +0.29(+1.38%)
Jan 11, 2012 20.57 21.65 20.44 21.06 59,639 +0.40(+1.94%)
Jan 10, 2012 20.79 20.86 20.58 20.66 47,560 +0.07(+0.34%)
Jan 09, 2012 20.71 20.75 20.39 20.59 49,322 -0.09(-0.44%)
Jan 06, 2012 21.07 21.46 20.68 20.68 77,700 -0.34(-1.62%)
Jan 05, 2012 20.70 21.14 20.24 21.02 93,026 +0.22(+1.06%)
Jan 04, 2012 21.44 21.44 20.67 20.80 78,290 -0.53(-2.48%)
Dec 30, 2011 22.08 22.14 21.27 21.33 67,758 -0.81(-3.66%)
Dec 29, 2011 21.95 22.32 21.86 22.14 47,382 +0.16(+0.73%)
Dec 28, 2011 22.35 22.91 21.54 21.98 92,899 -1.95(-8.15%)
Dec 27, 2011 23.34 24.00 23.34 23.93 130,140 +0.60(+2.57%)
Dec 23, 2011 23.48 23.50 23.19 23.33 50,534 +0.86(+3.83%)
Dec 21, 2011 21.87 22.56 21.69 22.47 56,416 +0.59(+2.70%)
Dec 20, 2011 21.55 21.96 21.19 21.88 81,616 +0.63(+2.96%)
Dec 19, 2011 22.11 22.67 21.08 21.25 77,297 -0.61(-2.79%)
Dec 16, 2011 22.48 22.67 21.70 21.86 99,623 -0.47(-2.10%)
Dec 15, 2011 21.89 22.33 21.61 22.33 63,093 +0.73(+3.38%)
Dec 14, 2011 21.35 21.71 21.11 21.60 60,915 +0.16(+0.75%)
Dec 13, 2011 22.10 22.21 21.40 21.44 57,055 -0.38(-1.74%)
Dec 12, 2011 21.58 22.07 21.42 21.82 69,375 +0.09(+0.41%)
Dec 09, 2011 21.16 21.89 21.16 21.73 42,300 +0.69(+3.28%)
Dec 08, 2011 21.14 21.38 20.93 21.04 72,611 -0.25(-1.17%)
Dec 07, 2011 20.40 21.45 20.40 21.29 76,622 +0.79(+3.85%)
Dec 06, 2011 20.23 20.62 20.00 20.50 69,377 +0.27(+1.33%)
Dec 05, 2011 20.25 20.42 20.04 20.23 52,425 +0.31(+1.56%)
Dec 02, 2011 19.79 20.06 19.78 19.92 66,469 +0.32(+1.63%)
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.