Skip to main content

C3.ai, Inc. (NY: AI )

27.16 -0.10 (-0.37%)
Streaming Delayed Price Updated: 3:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 11.91 12.07 11.91 11.97 268,187 -0.05(-0.40%)
Sep 26, 2013 12.53 12.53 11.98 12.02 754,090 -0.96(-7.37%)
Sep 25, 2013 12.85 13.10 12.85 12.97 811,022 +0.13(+1.02%)
Sep 24, 2013 12.69 12.92 12.66 12.84 443,618 +0.21(+1.69%)
Sep 23, 2013 12.57 12.73 12.56 12.63 482,900 +0.16(+1.28%)
Sep 20, 2013 12.71 12.76 12.40 12.47 506,656 -0.18(-1.42%)
Sep 19, 2013 12.67 12.87 12.59 12.65 530,622 +0.07(+0.54%)
Sep 18, 2013 12.37 12.62 12.29 12.58 350,294 +0.22(+1.81%)
Sep 17, 2013 12.15 12.40 12.15 12.36 276,722 +0.24(+2.00%)
Sep 16, 2013 12.11 12.24 12.09 12.11 272,088 +0.15(+1.22%)
Sep 13, 2013 11.93 12.10 11.93 11.97 184,768 +0.08(+0.65%)
Sep 12, 2013 11.94 12.00 11.89 11.89 187,409 -0.03(-0.28%)
Sep 11, 2013 11.90 11.94 11.87 11.92 272,718 +0.04(+0.33%)
Sep 10, 2013 11.85 11.98 11.85 11.89 365,642 +0.11(+0.91%)
Sep 09, 2013 11.39 11.79 11.28 11.78 460,025 +0.42(+3.72%)
Sep 06, 2013 11.40 11.41 11.19 11.36 211,579 +0.05(+0.43%)
Sep 05, 2013 11.33 11.40 11.29 11.31 153,066 -0.01(-0.09%)
Sep 04, 2013 11.22 11.34 11.20 11.32 321,106 +0.07(+0.60%)
Sep 03, 2013 11.34 11.55 11.18 11.25 317,747 -0.02(-0.21%)
Aug 30, 2013 11.44 11.44 11.24 11.27 261,160 -0.21(-1.82%)
Aug 29, 2013 11.23 11.52 11.23 11.48 193,952 +0.25(+2.25%)
Aug 28, 2013 11.32 11.41 11.22 11.23 240,866 -0.09(-0.81%)
Aug 27, 2013 11.48 11.55 11.32 11.32 216,945 -0.24(-2.10%)
Aug 26, 2013 11.48 11.62 11.41 11.56 358,658 +0.09(+0.80%)
Aug 23, 2013 11.42 11.56 11.39 11.47 176,190 +0.05(+0.47%)
Aug 22, 2013 11.29 11.45 11.29 11.42 129,135 +0.15(+1.34%)
Aug 21, 2013 11.34 11.40 11.13 11.27 173,883 -0.12(-1.07%)
Aug 20, 2013 11.10 11.41 10.92 11.39 290,285 +0.28(+2.49%)
Aug 19, 2013 11.73 11.75 11.10 11.11 586,622 -0.61(-5.22%)
Aug 16, 2013 11.86 11.92 11.73 11.73 300,248 -0.14(-1.15%)
Aug 15, 2013 12.05 12.07 11.82 11.86 267,174 -0.25(-2.08%)
Aug 14, 2013 12.08 12.16 12.05 12.11 201,666 +0.02(+0.16%)
Aug 13, 2013 12.08 12.21 12.04 12.09 275,287 +0.00(+0.00%)
Aug 12, 2013 11.76 12.09 11.63 12.09 335,444 +0.37(+3.19%)
Aug 09, 2013 11.63 11.77 11.57 11.72 209,429 +0.08(+0.67%)
Aug 08, 2013 11.74 11.84 11.63 11.64 225,286 -0.08(-0.66%)
Aug 07, 2013 11.85 11.90 11.47 11.72 383,551 -0.19(-1.59%)
Aug 06, 2013 11.92 11.95 11.70 11.91 257,705 -0.06(-0.53%)
Aug 05, 2013 12.16 12.18 11.93 11.97 329,096 -0.22(-1.83%)
Aug 02, 2013 12.15 12.21 12.04 12.20 320,282 +0.03(+0.24%)
Aug 01, 2013 12.36 12.43 12.14 12.17 318,886 -0.11(-0.87%)
Jul 31, 2013 12.54 12.56 12.16 12.27 288,755 -0.19(-1.56%)
Jul 30, 2013 13.04 13.04 12.43 12.47 270,344 +0.12(+0.94%)
Jul 29, 2013 12.55 12.55 12.22 12.35 246,956 -0.20(-1.62%)
Jul 26, 2013 12.50 12.57 12.38 12.56 171,863 -0.00(-0.04%)
Jul 25, 2013 12.55 12.66 12.45 12.56 247,753 -0.02(-0.15%)
Jul 24, 2013 12.87 12.87 12.57 12.58 260,529 -0.27(-2.08%)
Jul 23, 2013 12.86 12.96 12.81 12.85 302,827 -0.01(-0.08%)
Jul 22, 2013 12.84 13.03 12.82 12.86 195,934 -0.12(-0.90%)
Jul 19, 2013 12.83 12.98 12.78 12.97 189,594 +0.15(+1.14%)
Jul 18, 2013 12.74 12.96 12.74 12.83 192,152 +0.17(+1.30%)
Jul 17, 2013 12.46 12.73 12.38 12.66 263,551 +0.28(+2.27%)
Jul 16, 2013 12.37 12.45 12.26 12.38 259,866 +0.02(+0.16%)
Jul 15, 2013 12.31 12.41 12.26 12.36 270,251 +0.09(+0.75%)
Jul 12, 2013 12.23 12.39 12.21 12.27 315,636 +0.07(+0.60%)
Jul 11, 2013 12.18 12.23 12.02 12.20 380,048 +0.16(+1.37%)
Jul 10, 2013 12.06 12.25 11.80 12.03 434,211 +0.01(+0.12%)
Jul 09, 2013 11.90 12.23 11.84 12.02 442,676 +0.17(+1.48%)
Jul 08, 2013 11.90 11.98 11.27 11.84 1,163,069 -0.11(-0.93%)
Jul 05, 2013 12.91 12.91 11.75 11.95 1,017,641 -0.88(-6.88%)
Jul 03, 2013 12.98 13.06 12.79 12.84 157,362 -0.22(-1.67%)
Jul 02, 2013 13.13 13.24 12.91 13.06 220,390 -0.07(-0.52%)
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.