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 (%)
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%)
Nov 01, 2011 10.74 11.22 10.53 10.68 256,206 -0.53(-4.72%)
Oct 31, 2011 11.66 11.68 11.21 11.21 133,373 -0.48(-4.07%)
Oct 28, 2011 11.79 11.91 11.66 11.68 117,533 -0.17(-1.47%)
Oct 27, 2011 12.13 12.13 11.66 11.86 243,257 -0.13(-1.09%)
Oct 26, 2011 12.17 12.24 11.82 11.99 131,666 +0.14(+1.15%)
Oct 25, 2011 11.90 11.99 11.79 11.85 47,123 -0.13(-1.09%)
Oct 24, 2011 11.87 12.02 11.82 11.98 82,493 +0.11(+0.94%)
Oct 21, 2011 11.92 11.94 11.65 11.87 116,431 +0.13(+1.12%)
Oct 20, 2011 11.80 11.96 11.44 11.74 116,968 -0.05(-0.41%)
Oct 19, 2011 12.04 12.12 11.76 11.79 45,831 -0.25(-2.10%)
Oct 18, 2011 11.82 12.16 11.68 12.04 93,867 +0.27(+2.27%)
Oct 17, 2011 12.00 12.06 11.77 11.77 78,020 -0.38(-3.16%)
Oct 14, 2011 12.14 12.17 11.82 12.16 87,443 +0.11(+0.89%)
Oct 13, 2011 11.97 12.13 11.77 12.05 53,063 -0.00(-0.04%)
Oct 12, 2011 11.98 12.14 11.87 12.06 53,178 +0.15(+1.22%)
Oct 11, 2011 11.87 11.98 11.70 11.91 90,765 -0.10(-0.81%)
Oct 10, 2011 11.85 12.13 11.76 12.01 62,908 +0.42(+3.60%)
Oct 07, 2011 12.23 12.23 11.51 11.59 77,985 -0.64(-5.20%)
Oct 06, 2011 11.94 12.25 11.82 12.23 89,270 +0.19(+1.61%)
Oct 05, 2011 11.97 12.12 11.72 12.03 82,895 +0.06(+0.49%)
Oct 04, 2011 10.56 12.68 10.22 11.97 224,188 +1.39(+13.12%)
Oct 03, 2011 11.53 11.68 10.24 10.58 379,374 -1.09(-9.36%)
Sep 30, 2011 11.90 12.14 11.65 11.68 47,273 -0.39(-3.22%)
Sep 29, 2011 12.06 12.17 11.77 12.06 73,332 +0.33(+2.86%)
Sep 28, 2011 12.25 12.30 11.73 11.73 90,825 -0.95(-7.47%)
Sep 27, 2011 12.70 12.90 12.52 12.68 313,698 +0.06(+0.50%)
Sep 26, 2011 12.84 12.84 12.19 12.61 125,291 -0.01(-0.11%)
Sep 23, 2011 12.13 12.68 12.07 12.63 97,597 +0.55(+4.54%)
Sep 22, 2011 11.83 12.17 11.67 12.08 128,941 -0.11(-0.88%)
Sep 21, 2011 12.41 12.72 12.17 12.19 125,917 -0.24(-1.91%)
Sep 20, 2011 12.69 12.90 12.34 12.42 147,801 -0.20(-1.58%)
Sep 19, 2011 12.23 12.93 12.16 12.62 168,969 +0.15(+1.21%)
Sep 16, 2011 11.88 12.51 11.76 12.47 121,497 +0.65(+5.50%)
Sep 15, 2011 11.88 11.88 11.73 11.82 64,028 +0.05(+0.41%)
Sep 14, 2011 12.06 12.07 11.59 11.77 150,242 -0.17(-1.46%)
Sep 13, 2011 11.83 11.98 11.77 11.95 40,221 +0.19(+1.65%)
Sep 12, 2011 11.61 11.78 11.53 11.75 190,511 -0.06(-0.49%)
Sep 09, 2011 11.99 12.09 11.76 11.81 89,453 -0.30(-2.45%)
Sep 08, 2011 12.34 12.36 12.10 12.11 133,235 -0.30(-2.39%)
Sep 07, 2011 12.62 12.66 12.29 12.40 121,273 +0.10(+0.83%)
Sep 06, 2011 11.63 12.45 11.52 12.30 106,808 +0.38(+3.22%)
Sep 02, 2011 12.04 12.10 11.80 11.92 117,071 -0.13(-1.05%)
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.