Skip to main content

C3.ai, Inc. (NY: AI )

27.07 -0.19 (-0.70%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 12.49 12.58 12.42 12.53 314,355 +0.10(+0.78%)
Feb 27, 2013 12.30 12.59 12.30 12.43 362,215 +0.16(+1.27%)
Feb 26, 2013 12.23 12.41 12.23 12.27 406,747 -0.19(-1.56%)
Feb 22, 2013 12.44 12.71 12.32 12.47 457,273 +0.19(+1.58%)
Feb 21, 2013 12.45 12.52 12.22 12.27 594,414 -0.18(-1.44%)
Feb 20, 2013 13.05 13.09 12.38 12.45 960,541 -0.59(-4.54%)
Feb 19, 2013 12.62 13.07 12.58 13.05 663,413 +0.47(+3.71%)
Feb 15, 2013 12.60 12.61 12.45 12.58 374,104 +0.00(+0.04%)
Feb 14, 2013 12.43 12.62 12.40 12.57 447,135 +0.18(+1.49%)
Feb 13, 2013 12.37 12.47 12.32 12.39 369,177 +0.07(+0.59%)
Feb 12, 2013 12.20 12.47 12.18 12.32 599,741 +0.17(+1.44%)
Feb 11, 2013 11.96 12.21 11.93 12.14 498,073 +0.24(+2.00%)
Feb 08, 2013 11.90 11.98 11.80 11.90 426,483 +0.06(+0.49%)
Feb 07, 2013 11.68 11.97 11.65 11.85 946,523 +0.38(+3.35%)
Feb 06, 2013 11.62 11.62 11.41 11.46 188,999 +0.03(+0.25%)
Feb 04, 2013 11.48 11.52 11.31 11.43 286,718 -0.04(-0.38%)
Feb 01, 2013 11.38 11.50 11.34 11.48 243,628 +0.13(+1.16%)
Jan 31, 2013 11.35 11.39 11.29 11.35 156,184 +0.00(+0.00%)
Jan 30, 2013 11.34 11.40 11.23 11.35 189,007 +0.01(+0.09%)
Jan 29, 2013 11.24 11.36 11.17 11.34 177,384 +0.11(+1.00%)
Jan 28, 2013 11.16 11.23 11.11 11.23 210,992 +0.07(+0.61%)
Jan 25, 2013 11.18 11.24 11.13 11.16 238,814 +0.03(+0.26%)
Jan 24, 2013 11.27 11.27 11.08 11.13 211,935 -0.10(-0.87%)
Jan 23, 2013 11.24 11.24 11.16 11.23 262,634 +0.04(+0.35%)
Jan 22, 2013 11.08 11.22 11.08 11.19 294,549 +0.12(+1.10%)
Jan 18, 2013 11.08 11.14 11.00 11.06 260,873 +0.00(+0.04%)
Jan 17, 2013 11.05 11.13 10.97 11.06 326,999 +0.08(+0.71%)
Jan 16, 2013 10.92 11.02 10.81 10.98 165,033 +0.06(+0.53%)
Jan 15, 2013 11.02 11.06 10.91 10.92 197,602 -0.09(-0.84%)
Jan 14, 2013 10.86 11.12 10.80 11.02 276,177 +0.15(+1.39%)
Jan 11, 2013 10.97 10.97 10.79 10.87 171,694 -0.07(-0.62%)
Jan 10, 2013 10.84 10.99 10.76 10.93 217,027 +0.11(+0.99%)
Jan 09, 2013 10.72 10.84 10.68 10.83 262,750 +0.11(+1.04%)
Jan 08, 2013 10.66 10.73 10.51 10.72 218,038 +0.08(+0.73%)
Jan 07, 2013 10.58 10.71 10.45 10.64 198,422 +0.06(+0.55%)
Jan 04, 2013 10.58 10.64 10.56 10.58 183,331 +0.00(+0.00%)
Jan 03, 2013 10.53 10.58 10.42 10.58 257,329 +0.07(+0.65%)
Jan 02, 2013 10.48 10.55 10.08 10.51 348,654 +0.43(+4.24%)
Dec 31, 2012 9.866 10.15 9.778 10.08 405,011 +0.27(+2.72%)
Dec 28, 2012 9.919 10.01 9.817 9.817 333,299 -0.18(-1.84%)
Dec 27, 2012 10.12 10.20 9.890 10.00 264,544 -0.13(-1.29%)
Dec 26, 2012 10.22 10.42 10.10 10.13 385,846 -0.09(-0.86%)
Dec 24, 2012 10.09 10.37 10.09 10.22 291,068 -0.09(-0.85%)
Dec 21, 2012 10.21 10.38 10.04 10.31 507,626 +0.08(+0.81%)
Dec 20, 2012 10.17 10.30 10.17 10.22 275,443 +0.03(+0.29%)
Dec 19, 2012 10.18 10.22 10.01 10.20 237,292 +0.01(+0.10%)
Dec 18, 2012 10.08 10.20 10.00 10.19 276,644 +0.12(+1.21%)
Dec 17, 2012 10.11 10.23 9.914 10.06 372,355 -0.06(-0.58%)
Dec 14, 2012 10.27 10.35 10.06 10.12 204,263 -0.18(-1.74%)
Dec 13, 2012 10.15 10.34 10.09 10.30 461,434 -0.49(-4.50%)
Dec 12, 2012 10.95 10.95 10.71 10.79 436,796 -0.12(-1.11%)
Dec 11, 2012 10.76 10.96 10.75 10.91 404,974 +0.20(+1.86%)
Dec 10, 2012 10.59 10.74 10.56 10.71 317,055 +0.15(+1.38%)
Dec 07, 2012 10.81 10.81 10.49 10.56 402,261 -0.00(-0.05%)
Dec 06, 2012 10.39 10.60 10.38 10.57 321,951 +0.28(+2.74%)
Dec 05, 2012 10.37 10.41 10.23 10.29 195,438 -0.06(-0.61%)
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.