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 (%)
Dec 31, 2010 11.57 11.76 11.56 11.65 43,166 +0.01(+0.13%)
Dec 30, 2010 11.75 11.76 11.63 11.63 34,660 -0.09(-0.79%)
Dec 29, 2010 11.58 11.73 11.53 11.73 49,141 -0.07(-0.58%)
Dec 28, 2010 11.85 11.85 11.74 11.79 37,111 -0.06(-0.53%)
Dec 27, 2010 11.89 11.97 11.80 11.86 58,682 -0.07(-0.61%)
Dec 23, 2010 12.07 12.07 11.89 11.93 59,176 -0.16(-1.33%)
Dec 22, 2010 12.25 12.29 12.06 12.09 44,202 -0.14(-1.11%)
Dec 21, 2010 12.21 12.36 12.17 12.23 55,390 +0.11(+0.88%)
Dec 20, 2010 11.73 12.25 11.68 12.12 116,029 +0.41(+3.52%)
Dec 17, 2010 11.54 11.72 11.26 11.71 245,061 +0.16(+1.39%)
Dec 16, 2010 11.61 11.68 11.54 11.55 69,266 -0.08(-0.71%)
Dec 15, 2010 11.79 11.82 11.57 11.63 140,928 -0.10(-0.87%)
Dec 14, 2010 11.77 11.95 11.65 11.73 145,981 -0.03(-0.25%)
Dec 13, 2010 11.99 11.99 11.73 11.76 138,259 -0.21(-1.78%)
Dec 10, 2010 11.98 12.10 11.95 11.97 70,823 -0.01(-0.08%)
Dec 09, 2010 12.11 12.13 11.95 11.98 39,356 -0.06(-0.52%)
Dec 08, 2010 11.93 12.18 11.83 12.05 77,303 +0.18(+1.51%)
Dec 07, 2010 12.25 12.28 11.83 11.87 157,577 -0.24(-2.00%)
Dec 06, 2010 12.14 12.14 12.05 12.11 55,641 -0.10(-0.84%)
Dec 03, 2010 12.20 12.25 12.07 12.21 55,238 -0.06(-0.51%)
Dec 02, 2010 12.38 12.38 12.20 12.27 71,456 -0.10(-0.78%)
Dec 01, 2010 12.09 12.48 12.09 12.37 153,181 +0.41(+3.45%)
Nov 30, 2010 11.45 12.16 11.31 11.96 154,940 +0.41(+3.53%)
Nov 29, 2010 11.41 11.57 11.17 11.55 68,710 +0.11(+0.93%)
Nov 26, 2010 11.36 11.47 11.29 11.44 19,579 +0.07(+0.64%)
Nov 24, 2010 11.47 11.37 11.37 11.37 46,997 -0.02(-0.17%)
Nov 23, 2010 11.73 11.73 11.17 11.39 174,526 -0.35(-3.02%)
Nov 22, 2010 12.00 12.22 11.73 11.74 90,623 -0.34(-2.85%)
Nov 19, 2010 12.05 12.10 11.80 12.09 55,503 +0.05(+0.44%)
Nov 18, 2010 11.64 12.10 11.64 12.04 62,850 +0.50(+4.38%)
Nov 17, 2010 11.45 11.56 11.35 11.53 40,519 +0.12(+1.06%)
Nov 16, 2010 11.48 11.48 11.17 11.41 126,663 -0.09(-0.80%)
Nov 15, 2010 11.60 11.70 11.46 11.50 68,881 -0.00(-0.04%)
Nov 12, 2010 11.85 11.85 11.44 11.51 85,122 -0.36(-3.03%)
Nov 11, 2010 11.98 12.04 11.86 11.87 48,136 -0.28(-2.32%)
Nov 10, 2010 12.07 12.21 11.91 12.15 76,850 +0.05(+0.40%)
Nov 09, 2010 12.38 12.38 12.05 12.10 52,717 -0.27(-2.20%)
Nov 08, 2010 12.59 12.60 12.13 12.37 101,245 +0.02(+0.20%)
Nov 05, 2010 11.92 12.37 11.92 12.35 100,967 +0.44(+3.71%)
Nov 04, 2010 11.82 11.90 11.79 11.90 113,397 +0.21(+1.83%)
Nov 03, 2010 11.62 11.73 11.46 11.69 98,693 +0.16(+1.39%)
Nov 02, 2010 11.22 11.65 11.11 11.53 102,505 +0.44(+3.94%)
Nov 01, 2010 11.60 11.60 11.05 11.09 148,903 -0.41(-3.55%)
Oct 29, 2010 11.12 11.60 11.07 11.50 121,903 +0.46(+4.18%)
Oct 28, 2010 11.27 11.37 11.03 11.04 61,598 -0.14(-1.26%)
Oct 27, 2010 11.38 11.38 11.05 11.18 103,955 -0.52(-4.44%)
Oct 25, 2010 11.52 11.71 11.37 11.70 92,676 +0.28(+2.47%)
Oct 22, 2010 11.47 11.47 11.33 11.42 66,992 +0.01(+0.09%)
Oct 21, 2010 11.39 11.46 11.27 11.41 103,675 +0.02(+0.21%)
Oct 20, 2010 11.32 11.43 11.30 11.39 97,543 +0.16(+1.43%)
Oct 19, 2010 11.32 11.47 11.17 11.23 97,086 -0.18(-1.57%)
Oct 18, 2010 11.35 11.52 11.27 11.40 95,500 +0.11(+0.95%)
Oct 15, 2010 11.55 11.64 11.30 11.30 96,030 -0.12(-1.06%)
Oct 14, 2010 11.39 11.43 11.35 11.42 79,490 +0.01(+0.09%)
Oct 13, 2010 11.41 11.43 11.39 11.41 208,632 +0.00(+0.04%)
Oct 12, 2010 11.37 11.44 11.35 11.40 94,242 +0.03(+0.30%)
Oct 11, 2010 11.36 11.50 11.32 11.37 108,940 -0.03(-0.30%)
Oct 08, 2010 11.40 11.41 11.02 11.40 97,123 +0.08(+0.73%)
Oct 07, 2010 11.41 11.42 11.31 11.32 273 -0.05(-0.43%)
Oct 06, 2010 11.35 11.42 11.35 11.37 50,080 -0.01(-0.09%)
Oct 05, 2010 11.20 11.42 11.17 11.38 71,975 +0.19(+1.69%)
Oct 04, 2010 11.39 11.41 11.14 11.19 70,533 -0.13(-1.16%)
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.