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 30, 2011 15.13 15.47 15.10 15.24 250,406 -0.32(-2.06%)
Jun 29, 2011 15.72 15.75 15.54 15.56 288,955 -0.10(-0.65%)
Jun 28, 2011 15.84 15.84 15.62 15.66 197,827 -0.12(-0.77%)
Jun 27, 2011 15.42 15.84 15.37 15.78 244,367 +0.31(+1.98%)
Jun 24, 2011 14.95 15.55 14.95 15.48 721,568 +0.60(+4.05%)
Jun 23, 2011 14.55 14.91 14.52 14.88 71,338 +0.13(+0.86%)
Jun 22, 2011 14.69 14.88 14.69 14.75 54,659 -0.04(-0.26%)
Jun 21, 2011 14.79 14.96 14.60 14.79 140,990 +0.17(+1.13%)
Jun 20, 2011 14.42 14.75 14.42 14.62 234,073 +0.59(+4.19%)
Jun 17, 2011 14.08 14.18 14.02 14.04 145,587 +0.06(+0.45%)
Jun 16, 2011 14.07 14.18 13.89 13.97 182,538 -0.10(-0.72%)
Jun 15, 2011 13.84 14.12 13.74 14.08 103,358 -0.04(-0.31%)
Jun 14, 2011 14.18 14.18 14.08 14.12 74,883 +0.02(+0.17%)
Jun 13, 2011 13.99 14.17 13.65 14.09 71,371 +0.20(+1.47%)
Jun 10, 2011 13.75 14.09 13.39 13.89 160,765 +0.10(+0.70%)
Jun 09, 2011 13.63 14.18 13.57 13.79 214,759 +0.19(+1.39%)
Jun 08, 2011 13.56 13.76 13.53 13.60 102,890 -0.02(-0.14%)
Jun 07, 2011 13.50 13.69 13.32 13.62 79,433 +0.27(+2.00%)
Jun 06, 2011 13.20 13.53 13.17 13.36 87,426 +0.11(+0.84%)
Jun 03, 2011 13.11 13.35 13.04 13.24 112,128 +0.38(+2.98%)
May 24, 2011 13.11 13.13 12.79 12.86 168,886 -0.03(-0.23%)
May 23, 2011 13.06 13.13 12.89 12.89 211,952 -0.25(-1.88%)
May 20, 2011 13.11 13.35 13.11 13.14 90,621 -0.07(-0.51%)
May 19, 2011 13.35 13.52 13.00 13.21 192,402 -0.07(-0.55%)
May 18, 2011 12.96 13.73 12.96 13.28 198,591 +0.36(+2.82%)
May 17, 2011 13.17 13.17 12.64 12.91 406,947 -0.34(-2.60%)
May 16, 2011 13.57 13.69 13.24 13.26 255,170 -0.34(-2.46%)
May 13, 2011 14.33 14.33 13.37 13.59 308,779 -0.73(-5.08%)
May 12, 2011 14.15 14.33 14.07 14.32 49,749 +0.15(+1.03%)
May 11, 2011 14.45 14.45 14.14 14.18 100,126 -0.28(-1.92%)
May 10, 2011 14.18 14.45 14.18 14.45 194,690 +0.33(+2.34%)
May 09, 2011 13.94 14.15 13.94 14.12 55,559 +0.16(+1.11%)
May 06, 2011 14.18 14.20 13.94 13.97 31,239 -0.07(-0.48%)
May 05, 2011 14.10 14.18 13.89 14.04 126,797 -0.11(-0.76%)
May 04, 2011 14.36 14.45 14.14 14.14 88,147 -0.17(-1.15%)
May 03, 2011 14.58 14.69 14.28 14.31 100,952 -0.21(-1.47%)
May 02, 2011 14.64 14.65 14.52 14.52 110,618 -0.29(-1.93%)
Apr 29, 2011 14.91 14.92 14.79 14.81 132,261 -0.06(-0.39%)
Apr 28, 2011 14.98 15.18 14.83 14.87 171,943 -0.06(-0.39%)
Apr 27, 2011 15.00 15.02 14.57 14.92 78,885 -0.04(-0.26%)
Apr 26, 2011 14.71 15.00 14.70 14.96 58,842 +0.28(+1.88%)
Apr 25, 2011 14.53 14.72 14.47 14.69 35,720 +0.15(+1.04%)
Apr 21, 2011 14.54 14.82 14.39 14.54 140,823 +0.02(+0.13%)
Apr 20, 2011 14.21 14.52 14.20 14.52 32,612 +0.48(+3.42%)
Apr 19, 2011 14.28 14.31 13.96 14.04 92,763 -0.16(-1.13%)
Apr 18, 2011 14.16 14.25 13.95 14.20 73,734 -0.12(-0.85%)
Apr 15, 2011 14.10 14.34 13.93 14.32 96,003 +0.19(+1.38%)
Apr 14, 2011 13.89 14.25 13.77 14.12 41,236 +0.11(+0.76%)
Apr 13, 2011 13.86 14.44 13.75 14.02 196,686 +0.28(+2.05%)
Apr 12, 2011 14.17 14.22 13.67 13.74 95,490 -0.49(-3.41%)
Apr 11, 2011 14.49 14.56 14.22 14.22 35,893 -0.29(-1.97%)
Apr 08, 2011 14.57 14.69 14.48 14.51 36,165 -0.10(-0.66%)
Apr 07, 2011 14.74 14.82 14.57 14.60 66,461 -0.13(-0.89%)
Apr 06, 2011 14.81 14.81 14.61 14.74 41,380 -0.10(-0.69%)
Apr 05, 2011 14.86 14.93 14.77 14.84 74,578 -0.03(-0.20%)
Apr 04, 2011 14.88 14.94 14.82 14.87 63,645 +0.04(+0.29%)
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.