Skip to main content

C3.ai, Inc. (NY: AI )

23.27 -0.06 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 28.00 28.48 27.00 28.08 103,798 -0.16(-0.57%)
Jul 28, 2011 29.55 29.69 28.05 28.24 215,853 -1.53(-5.14%)
Jul 27, 2011 30.78 30.89 29.58 29.77 88,983 -1.16(-3.75%)
Jul 26, 2011 31.07 31.26 30.88 30.93 23,248 -0.22(-0.71%)
Jul 25, 2011 31.30 31.53 31.12 31.15 27,978 -0.40(-1.27%)
Jul 22, 2011 31.54 31.62 31.40 31.55 35,075 -0.14(-0.44%)
Jul 21, 2011 31.50 31.88 31.47 31.69 51,179 +0.22(+0.70%)
Jul 20, 2011 31.50 31.51 31.26 31.47 24,662 +0.04(+0.13%)
Jul 19, 2011 30.29 31.55 29.60 31.43 82,671 +1.35(+4.49%)
Jul 18, 2011 30.82 30.82 29.74 30.08 72,967 -0.78(-2.53%)
Jul 15, 2011 30.82 30.94 30.61 30.86 39,757 +0.21(+0.69%)
Jul 14, 2011 31.38 31.55 30.57 30.65 51,977 -0.68(-2.17%)
Jul 13, 2011 30.93 31.34 30.93 31.33 37,635 +0.62(+2.02%)
Jul 12, 2011 30.15 31.01 30.09 30.71 35,799 +0.46(+1.52%)
Jul 11, 2011 30.54 30.55 30.19 30.25 30,318 -0.69(-2.23%)
Jul 08, 2011 30.15 31.16 29.55 30.94 53,892 +0.49(+1.61%)
Jul 07, 2011 31.25 31.33 30.34 30.45 85,367 -0.58(-1.87%)
Jul 06, 2011 31.11 31.14 30.80 31.03 47,378 -0.08(-0.26%)
Jul 05, 2011 31.54 31.54 30.90 31.11 45,965 -0.37(-1.18%)
Jul 01, 2011 31.41 31.59 31.37 31.48 51,194 +0.09(+0.29%)
Jun 30, 2011 31.17 31.86 31.11 31.39 121,576 -0.66(-2.06%)
Jun 29, 2011 32.37 32.45 32.00 32.05 140,292 -0.21(-0.65%)
Jun 28, 2011 32.63 32.63 32.18 32.26 96,048 -0.25(-0.77%)
Jun 27, 2011 31.77 32.63 31.66 32.51 118,644 +0.63(+1.98%)
Jun 24, 2011 30.79 32.03 30.79 31.88 350,332 +1.24(+4.05%)
Jun 23, 2011 29.97 30.72 29.90 30.64 34,636 +0.26(+0.86%)
Jun 22, 2011 30.26 30.65 30.26 30.38 26,538 -0.08(-0.26%)
Jun 21, 2011 30.47 30.82 30.07 30.46 68,453 +0.34(+1.13%)
Jun 20, 2011 29.70 30.39 29.70 30.12 113,646 +1.21(+4.19%)
Jun 17, 2011 29.01 29.20 28.87 28.91 70,685 +0.13(+0.45%)
Jun 16, 2011 28.98 29.20 28.61 28.78 88,625 -0.21(-0.72%)
Jun 15, 2011 28.51 29.08 28.31 28.99 50,182 -0.09(-0.31%)
Jun 14, 2011 29.20 29.20 29.00 29.08 36,357 +0.05(+0.17%)
Jun 13, 2011 28.82 29.19 28.11 29.03 34,652 +0.42(+1.47%)
Jun 10, 2011 28.32 29.03 27.58 28.61 78,054 +0.20(+0.70%)
Jun 09, 2011 28.08 29.20 27.95 28.41 104,269 +0.39(+1.39%)
Jun 08, 2011 27.93 28.34 27.86 28.02 49,955 -0.04(-0.14%)
Jun 07, 2011 27.80 28.19 27.44 28.06 38,566 +0.55(+2.00%)
Jun 06, 2011 27.19 27.87 27.13 27.51 42,447 +0.23(+0.84%)
Jun 03, 2011 27.00 27.50 26.85 27.28 54,440 +0.79(+2.98%)
May 24, 2011 27.00 27.04 26.35 26.49 81,997 -0.06(-0.23%)
May 23, 2011 26.90 27.05 26.55 26.55 102,906 -0.51(-1.88%)
May 20, 2011 27.00 27.50 27.00 27.06 43,998 -0.14(-0.51%)
May 19, 2011 27.50 27.85 26.78 27.20 93,414 -0.15(-0.55%)
May 18, 2011 26.69 28.28 26.69 27.35 96,419 +0.75(+2.82%)
May 17, 2011 27.13 27.13 26.04 26.60 197,579 -0.71(-2.60%)
May 16, 2011 27.94 28.20 27.27 27.31 123,889 -0.69(-2.46%)
May 13, 2011 29.51 29.51 27.53 28.00 149,917 -1.50(-5.08%)
May 12, 2011 29.14 29.51 28.97 29.50 24,154 +0.30(+1.03%)
May 11, 2011 29.77 29.77 29.12 29.20 48,613 -0.57(-1.91%)
May 10, 2011 29.21 29.77 29.20 29.77 94,525 +0.68(+2.34%)
May 09, 2011 28.72 29.15 28.72 29.09 26,975 +0.32(+1.11%)
May 06, 2011 29.21 29.25 28.72 28.77 15,167 -0.14(-0.48%)
May 05, 2011 29.05 29.21 28.60 28.91 61,562 -0.22(-0.76%)
May 04, 2011 29.58 29.77 29.13 29.13 42,797 -0.34(-1.15%)
May 03, 2011 30.02 30.25 29.42 29.47 49,014 -0.44(-1.47%)
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.