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 (%)
Jun 28, 2013 12.81 13.00 12.70 12.98 497,573 +0.56(+4.53%)
Jun 26, 2013 12.62 12.67 12.33 12.42 402,333 -0.54(-4.19%)
Jun 25, 2013 12.88 13.05 12.78 12.96 479,855 +0.29(+2.26%)
Jun 24, 2013 13.21 13.21 12.38 12.68 1,088,780 -0.64(-4.78%)
Jun 21, 2013 13.14 13.37 13.11 13.31 639,622 +0.24(+1.86%)
Jun 20, 2013 13.36 13.38 12.92 13.07 708,312 -0.58(-4.27%)
Jun 19, 2013 13.92 13.98 13.64 13.65 422,652 -0.24(-1.71%)
Jun 18, 2013 13.87 13.94 13.67 13.89 380,456 +0.15(+1.06%)
Jun 17, 2013 13.74 14.00 13.67 13.74 329,125 +0.12(+0.89%)
Jun 14, 2013 13.65 13.80 13.61 13.62 304,437 +0.01(+0.11%)
Jun 13, 2013 13.20 13.66 13.16 13.61 366,679 +0.42(+3.20%)
Jun 12, 2013 13.42 13.53 13.18 13.19 280,731 -0.19(-1.42%)
Jun 11, 2013 13.29 13.48 13.21 13.38 418,819 -0.04(-0.33%)
Jun 10, 2013 13.35 13.46 13.12 13.42 231,342 +0.09(+0.69%)
Jun 07, 2013 13.46 13.54 13.26 13.33 424,508 -0.04(-0.29%)
Jun 06, 2013 13.14 13.39 13.14 13.37 250,136 +0.21(+1.59%)
Jun 05, 2013 13.21 13.36 13.12 13.16 374,892 -0.11(-0.81%)
Jun 04, 2013 13.35 13.39 13.23 13.26 238,771 -0.05(-0.36%)
Jun 03, 2013 13.28 13.52 13.08 13.31 559,212 +0.08(+0.59%)
May 31, 2013 13.57 13.70 13.24 13.24 552,875 -0.37(-2.71%)
May 30, 2013 13.35 13.68 13.33 13.60 323,261 +0.27(+2.04%)
May 29, 2013 13.43 13.52 12.90 13.33 954,270 -0.26(-1.89%)
May 28, 2013 13.84 14.08 13.53 13.59 484,036 -0.06(-0.46%)
May 24, 2013 13.69 13.81 13.43 13.65 385,368 -0.17(-1.26%)
May 23, 2013 13.60 13.90 13.17 13.83 585,177 -0.02(-0.17%)
May 22, 2013 14.19 14.40 13.74 13.85 538,183 -0.32(-2.23%)
May 21, 2013 14.15 14.22 14.08 14.17 394,356 -0.01(-0.07%)
May 20, 2013 14.12 14.37 14.04 14.18 546,698 +0.11(+0.76%)
May 17, 2013 14.05 14.12 13.95 14.07 319,479 +0.05(+0.35%)
May 16, 2013 13.63 14.06 13.63 14.02 454,565 +0.39(+2.85%)
May 15, 2013 13.62 13.67 13.50 13.63 358,689 +0.08(+0.61%)
May 13, 2013 13.60 13.61 13.45 13.55 340,914 -0.05(-0.36%)
May 10, 2013 13.47 13.61 13.44 13.60 326,639 +0.13(+0.97%)
May 09, 2013 13.57 13.62 13.44 13.47 288,397 -0.11(-0.82%)
May 08, 2013 13.45 13.65 13.44 13.58 488,110 +0.14(+1.05%)
May 07, 2013 13.26 13.44 13.26 13.44 310,649 +0.20(+1.54%)
May 06, 2013 13.06 13.31 13.06 13.24 360,166 +0.18(+1.41%)
May 03, 2013 13.15 13.11 12.96 13.05 471,718 +0.00(+0.04%)
May 02, 2013 12.72 13.06 12.65 13.05 398,344 +0.33(+2.64%)
May 01, 2013 12.82 12.95 12.71 12.71 978,003 -0.44(-3.36%)
Apr 30, 2013 13.21 13.38 12.80 13.15 695,806 -0.11(-0.84%)
Apr 29, 2013 13.13 13.40 13.11 13.26 676,148 +0.27(+2.09%)
Apr 26, 2013 12.76 13.03 12.76 12.99 432,670 +0.23(+1.79%)
Apr 25, 2013 12.79 12.87 12.70 12.76 396,844 +0.03(+0.23%)
Apr 24, 2013 12.65 12.77 12.59 12.73 299,399 +0.09(+0.69%)
Apr 23, 2013 12.46 12.65 12.40 12.65 494,959 +0.25(+2.04%)
Apr 22, 2013 12.34 12.44 12.10 12.40 563,138 +0.11(+0.91%)
Apr 19, 2013 12.27 12.36 12.19 12.28 320,950 +0.05(+0.44%)
Apr 18, 2013 12.27 12.34 12.14 12.23 542,964 +0.00(+0.04%)
Apr 17, 2013 12.50 12.61 12.14 12.23 625,097 -0.36(-2.89%)
Apr 16, 2013 12.43 12.69 12.39 12.59 497,074 +0.31(+2.53%)
Apr 15, 2013 12.77 12.83 12.24 12.28 742,966 -0.50(-3.95%)
Apr 12, 2013 13.02 13.05 12.65 12.78 683,200 -0.27(-2.05%)
Apr 11, 2013 13.17 13.22 13.04 13.05 556,067 -0.08(-0.63%)
Apr 10, 2013 13.05 13.24 12.99 13.13 739,293 +0.17(+1.27%)
Apr 09, 2013 12.88 13.10 12.75 12.97 744,163 +0.10(+0.75%)
Apr 08, 2013 12.56 12.87 12.54 12.87 1,313,752 +0.35(+2.83%)
Apr 05, 2013 12.41 12.53 12.36 12.52 379,850 -0.02(-0.19%)
Apr 04, 2013 12.38 12.54 12.38 12.54 798,913 +0.17(+1.33%)
Apr 03, 2013 12.44 12.52 12.34 12.38 638,510 -0.04(-0.35%)
Apr 02, 2013 12.38 12.49 12.33 12.42 615,029 +0.06(+0.51%)
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.