Skip to main content

C3.ai, Inc. (NY: AI )

27.16 -0.10 (-0.35%)
Streaming Delayed Price Updated: 11:14 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2011 12.55 12.72 12.03 12.05 65,415 -0.48(-3.84%)
Aug 31, 2011 12.78 12.78 12.48 12.53 50,861 -0.14(-1.11%)
Aug 30, 2011 12.88 12.95 12.43 12.67 91,575 -0.26(-2.03%)
Aug 29, 2011 12.51 13.15 12.51 12.93 184,931 +0.61(+4.97%)
Aug 26, 2011 12.04 12.42 11.83 12.32 52,682 +0.17(+1.40%)
Aug 25, 2011 12.56 12.71 12.04 12.15 113,679 -0.32(-2.57%)
Aug 24, 2011 12.15 12.48 12.06 12.47 108,464 +0.32(+2.60%)
Aug 23, 2011 11.62 12.15 11.57 12.15 102,501 +0.57(+4.90%)
Aug 22, 2011 12.04 12.04 11.52 11.58 112,153 -0.10(-0.87%)
Aug 19, 2011 11.87 12.09 11.54 11.69 159,111 -0.42(-3.49%)
Aug 18, 2011 12.31 12.67 11.95 12.11 145,237 -0.65(-5.10%)
Aug 17, 2011 12.70 12.92 12.67 12.76 48,136 +0.14(+1.12%)
Aug 16, 2011 12.62 12.68 12.44 12.62 117,588 -0.16(-1.22%)
Aug 15, 2011 11.93 12.86 11.93 12.77 104,349 +1.00(+8.50%)
Aug 12, 2011 12.20 12.26 11.68 11.77 88,557 -0.27(-2.22%)
Aug 11, 2011 11.33 12.25 11.19 12.04 168,567 +0.80(+7.13%)
Aug 10, 2011 11.90 11.94 11.22 11.24 175,992 -0.95(-7.81%)
Aug 09, 2011 11.17 12.21 10.92 12.19 234,415 +1.12(+10.13%)
Aug 08, 2011 11.17 12.14 10.95 11.07 454,585 -1.42(-11.39%)
Aug 05, 2011 12.36 13.18 11.68 12.49 362,335 +0.22(+1.82%)
Aug 04, 2011 13.21 13.28 12.20 12.27 266,035 -1.09(-8.14%)
Aug 03, 2011 13.15 13.47 12.80 13.36 125,654 +0.20(+1.55%)
Aug 02, 2011 13.74 13.74 13.14 13.15 176,921 -0.61(-4.44%)
Aug 01, 2011 13.88 13.92 13.64 13.76 217,021 +0.13(+0.96%)
Jul 29, 2011 13.59 13.83 13.11 13.63 213,789 -0.08(-0.57%)
Jul 28, 2011 14.35 14.41 13.62 13.71 444,586 -0.74(-5.14%)
Jul 27, 2011 14.94 15.00 14.36 14.45 183,275 -0.56(-3.75%)
Jul 26, 2011 15.08 15.18 14.99 15.02 47,883 -0.11(-0.71%)
Jul 25, 2011 15.20 15.31 15.11 15.12 57,625 -0.19(-1.27%)
Jul 22, 2011 15.31 15.35 15.25 15.32 72,242 -0.07(-0.44%)
Jul 21, 2011 15.29 15.48 15.28 15.39 105,411 +0.11(+0.70%)
Jul 20, 2011 15.29 15.30 15.18 15.28 50,795 +0.02(+0.13%)
Jul 19, 2011 14.71 15.32 14.37 15.26 170,275 +0.66(+4.49%)
Jul 18, 2011 14.96 14.96 14.44 14.60 150,287 -0.38(-2.53%)
Jul 15, 2011 14.96 15.02 14.86 14.98 81,886 +0.10(+0.69%)
Jul 14, 2011 15.24 15.32 14.84 14.88 107,055 -0.33(-2.17%)
Jul 13, 2011 15.02 15.22 15.02 15.21 77,515 +0.30(+2.02%)
Jul 12, 2011 14.64 15.06 14.61 14.91 73,734 +0.22(+1.52%)
Jul 11, 2011 14.83 14.83 14.66 14.69 62,445 -0.34(-2.23%)
Jul 08, 2011 14.64 15.13 14.35 15.02 110,999 +0.24(+1.61%)
Jul 07, 2011 15.17 15.21 14.73 14.78 175,827 -0.28(-1.87%)
Jul 06, 2011 15.10 15.12 14.95 15.07 97,583 -0.04(-0.26%)
Jul 05, 2011 15.31 15.31 15.00 15.10 94,672 -0.18(-1.18%)
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.