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, 2011 13.72 13.72 13.52 13.62 55,932 +0.00(+0.04%)
Feb 25, 2011 13.47 13.74 13.44 13.62 54,591 +0.19(+1.41%)
Feb 24, 2011 13.37 13.47 13.23 13.43 53,829 +0.08(+0.58%)
Feb 23, 2011 13.30 13.52 13.30 13.35 102,112 +0.06(+0.48%)
Feb 22, 2011 13.67 13.71 13.16 13.29 96,796 -0.44(-3.22%)
Feb 18, 2011 13.87 14.03 13.67 13.73 120,933 -0.07(-0.53%)
Feb 17, 2011 13.55 13.88 13.50 13.80 108,223 +0.26(+1.94%)
Feb 16, 2011 12.99 13.54 12.99 13.54 82,384 +0.58(+4.50%)
Feb 15, 2011 12.81 13.07 12.79 12.96 55,345 +0.18(+1.41%)
Feb 14, 2011 12.70 12.81 12.67 12.78 57,094 +0.05(+0.38%)
Feb 11, 2011 12.75 12.82 12.61 12.73 71,297 -0.02(-0.15%)
Feb 10, 2011 12.51 12.87 12.49 12.75 172,157 +0.33(+2.66%)
Feb 09, 2011 12.39 12.52 12.39 12.42 46,527 -0.01(-0.12%)
Feb 08, 2011 12.41 12.48 12.39 12.43 48,816 +0.01(+0.08%)
Feb 07, 2011 12.30 12.48 12.30 12.42 33,601 +0.11(+0.91%)
Feb 04, 2011 12.33 12.39 12.29 12.31 57,891 -0.06(-0.47%)
Feb 03, 2011 12.28 12.38 12.28 12.37 40,991 +0.07(+0.59%)
Feb 02, 2011 12.28 12.50 12.28 12.30 65,095 -0.05(-0.39%)
Feb 01, 2011 12.31 12.47 12.29 12.35 79,206 +0.13(+1.07%)
Jan 31, 2011 12.20 12.31 12.14 12.22 77,182 +0.05(+0.44%)
Jan 28, 2011 11.95 12.19 11.95 12.16 246,855 +0.18(+1.54%)
Jan 27, 2011 11.85 12.07 11.83 11.98 106,688 +0.15(+1.27%)
Jan 26, 2011 11.81 11.96 11.75 11.83 60,607 +0.02(+0.21%)
Jan 25, 2011 11.70 11.81 11.70 11.80 63,483 +0.04(+0.33%)
Jan 24, 2011 11.62 11.90 11.62 11.76 37,168 +0.12(+1.00%)
Jan 21, 2011 11.71 11.73 11.62 11.65 56,369 +0.00(+0.04%)
Jan 20, 2011 11.62 11.71 11.62 11.64 39,492 -0.03(-0.25%)
Jan 19, 2011 11.80 11.80 11.62 11.67 47,201 -0.17(-1.39%)
Jan 18, 2011 11.80 11.89 11.75 11.84 67,623 +0.03(+0.29%)
Jan 14, 2011 11.70 11.83 11.61 11.80 48,365 +0.12(+1.04%)
Jan 13, 2011 11.70 11.70 11.66 11.68 38,973 -0.02(-0.17%)
Jan 12, 2011 11.83 11.83 11.67 11.70 37,945 -0.01(-0.08%)
Jan 11, 2011 11.88 11.89 11.69 11.71 48,177 -0.11(-0.94%)
Jan 10, 2011 11.87 11.92 11.81 11.82 53,380 -0.09(-0.73%)
Jan 07, 2011 11.88 11.92 11.71 11.91 48,202 +0.08(+0.70%)
Jan 06, 2011 12.02 12.03 11.83 11.83 54,929 -0.14(-1.18%)
Jan 05, 2011 11.61 12.06 11.61 11.97 130,558 +0.29(+2.45%)
Jan 04, 2011 11.95 11.95 11.56 11.68 44,614 -0.26(-2.20%)
Jan 03, 2011 11.76 12.01 11.76 11.94 78,077 +0.30(+2.54%)
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%)
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.