Skip to main content

C3.ai, Inc. (NY: AI )

27.41 +0.15 (+0.55%)
Streaming Delayed Price Updated: 9:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 11.00 11.08 10.83 10.88 89,154 -0.02(-0.22%)
Jan 30, 2012 10.90 11.15 10.79 10.90 118,262 -0.14(-1.23%)
Jan 27, 2012 11.22 11.22 11.00 11.04 83,002 -0.20(-1.77%)
Jan 26, 2012 11.37 11.54 11.21 11.23 155,270 -0.05(-0.47%)
Jan 25, 2012 11.32 11.33 11.23 11.29 57,742 -0.01(-0.13%)
Jan 24, 2012 11.03 11.31 10.92 11.30 144,562 +0.24(+2.15%)
Jan 23, 2012 10.94 11.08 10.94 11.06 102,701 +0.16(+1.47%)
Jan 20, 2012 10.77 10.93 10.73 10.90 92,806 +0.16(+1.49%)
Jan 19, 2012 10.58 10.80 10.50 10.74 128,873 +0.17(+1.65%)
Jan 18, 2012 10.45 10.64 10.37 10.57 68,817 +0.09(+0.88%)
Jan 17, 2012 10.66 10.88 10.36 10.48 184,391 -0.15(-1.37%)
Jan 13, 2012 10.31 10.64 10.31 10.62 104,938 +0.26(+2.48%)
Jan 12, 2012 10.25 10.49 10.20 10.37 104,588 +0.14(+1.38%)
Jan 11, 2012 9.987 10.51 9.924 10.22 122,836 +0.19(+1.94%)
Jan 10, 2012 10.09 10.13 9.992 10.03 97,957 +0.03(+0.34%)
Jan 09, 2012 10.05 10.07 9.899 9.997 101,587 -0.04(-0.43%)
Jan 06, 2012 10.23 10.42 10.04 10.04 160,036 -0.17(-1.62%)
Jan 05, 2012 10.05 10.26 9.827 10.21 191,602 +0.11(+1.06%)
Jan 04, 2012 10.41 10.41 10.04 10.10 161,251 -0.26(-2.48%)
Dec 30, 2011 10.72 10.75 10.33 10.36 139,559 -0.39(-3.66%)
Dec 29, 2011 10.66 10.84 10.61 10.75 97,591 +0.08(+0.73%)
Dec 28, 2011 10.85 11.12 10.46 10.67 191,341 -0.95(-8.15%)
Dec 27, 2011 11.33 11.65 11.33 11.62 268,045 +0.29(+2.57%)
Dec 23, 2011 11.40 11.41 11.26 11.33 104,083 +0.42(+3.83%)
Dec 21, 2011 10.62 10.95 10.53 10.91 116,198 +0.29(+2.70%)
Dec 20, 2011 10.46 10.66 10.29 10.62 168,102 +0.31(+2.96%)
Dec 19, 2011 10.73 11.01 10.23 10.32 159,206 -0.30(-2.79%)
Dec 16, 2011 10.91 11.01 10.54 10.61 205,190 -0.23(-2.10%)
Dec 15, 2011 10.63 10.84 10.49 10.84 129,950 +0.35(+3.38%)
Dec 14, 2011 10.37 10.54 10.25 10.49 125,464 +0.08(+0.75%)
Dec 13, 2011 10.73 10.78 10.39 10.41 117,514 -0.18(-1.74%)
Dec 12, 2011 10.48 10.72 10.40 10.59 142,889 +0.04(+0.41%)
Dec 09, 2011 10.27 10.63 10.27 10.55 87,124 +0.34(+3.28%)
Dec 08, 2011 10.26 10.38 10.16 10.22 149,554 -0.12(-1.17%)
Dec 07, 2011 9.905 10.41 9.905 10.34 157,816 +0.38(+3.85%)
Dec 06, 2011 9.822 10.01 9.710 9.953 142,893 +0.13(+1.33%)
Dec 05, 2011 9.832 9.914 9.730 9.822 107,978 +0.15(+1.56%)
Dec 02, 2011 9.608 9.739 9.603 9.671 136,904 +0.16(+1.63%)
Dec 01, 2011 9.657 9.735 9.502 9.516 93,181 -0.17(-1.71%)
Nov 30, 2011 9.710 9.832 9.657 9.681 301,943 +0.18(+1.94%)
Nov 29, 2011 9.540 9.613 9.370 9.497 121,285 -0.09(-0.91%)
Nov 28, 2011 9.608 9.788 9.443 9.584 129,501 +0.36(+3.89%)
Nov 25, 2011 9.249 9.419 9.225 9.225 37,012 -0.09(-0.94%)
Nov 23, 2011 9.594 9.633 9.273 9.312 104,200 -0.36(-3.71%)
Nov 22, 2011 9.934 9.948 9.608 9.671 131,991 -0.25(-2.50%)
Nov 21, 2011 10.27 10.29 9.890 9.919 156,100 -0.44(-4.22%)
Nov 18, 2011 10.44 10.51 10.32 10.36 88,536 -0.08(-0.79%)
Nov 17, 2011 10.85 10.93 10.40 10.44 96,359 -0.37(-3.46%)
Nov 16, 2011 10.79 11.13 10.73 10.81 91,651 -0.07(-0.62%)
Nov 15, 2011 10.46 10.90 10.36 10.88 74,310 +0.36(+3.42%)
Nov 14, 2011 10.68 10.77 10.40 10.52 57,238 -0.28(-2.61%)
Nov 11, 2011 10.73 10.83 10.65 10.80 45,949 +0.18(+1.69%)
Nov 10, 2011 10.62 10.64 10.40 10.62 70,448 +0.20(+1.96%)
Nov 09, 2011 10.47 10.69 10.33 10.42 185,067 -0.32(-2.98%)
Nov 08, 2011 10.68 10.92 10.48 10.74 117,938 +0.13(+1.24%)
Nov 07, 2011 10.59 10.65 10.32 10.61 163,375 -0.04(-0.41%)
Nov 04, 2011 10.81 10.87 10.57 10.65 90,936 -0.19(-1.79%)
Nov 03, 2011 11.18 11.18 10.79 10.85 124,076 -0.19(-1.76%)
Nov 02, 2011 10.94 11.07 10.75 11.04 159,062 +0.36(+3.41%)
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.