Skip to main content

C3.ai, Inc. (NY: AI )

23.27 -0.06 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 22.88 22.89 22.25 22.36 94,321 -0.34(-1.50%)
Jul 30, 2012 22.50 22.80 22.50 22.70 60,107 +0.22(+0.98%)
Jul 27, 2012 22.19 22.58 22.04 22.48 44,353 +0.38(+1.72%)
Jul 26, 2012 22.29 22.29 22.05 22.10 51,254 +0.07(+0.32%)
Jul 25, 2012 22.20 22.30 22.02 22.03 50,424 -0.02(-0.09%)
Jul 24, 2012 22.32 22.32 22.02 22.05 67,842 -0.22(-0.99%)
Jul 23, 2012 22.04 22.38 22.00 22.27 40,854 +0.21(+0.95%)
Jul 20, 2012 22.27 22.41 22.02 22.06 55,029 -0.27(-1.21%)
Jul 19, 2012 22.80 22.88 22.24 22.33 78,814 -0.51(-2.23%)
Jul 18, 2012 22.85 22.92 22.75 22.84 42,742 -0.01(-0.04%)
Jul 17, 2012 22.50 22.94 22.20 22.85 86,590 +0.41(+1.83%)
Jul 16, 2012 22.29 22.45 22.20 22.44 36,495 +0.15(+0.67%)
Jul 13, 2012 22.04 22.45 22.00 22.29 47,397 +0.22(+1.00%)
Jul 12, 2012 22.02 22.19 21.91 22.07 31,679 -0.13(-0.59%)
Jul 11, 2012 22.23 22.30 21.88 22.20 40,567 -0.05(-0.22%)
Jul 10, 2012 22.46 22.46 22.15 22.25 37,035 -0.14(-0.63%)
Jul 09, 2012 22.48 22.48 22.23 22.39 36,004 +0.04(+0.18%)
Jul 06, 2012 22.20 22.46 22.11 22.35 44,571 -0.03(-0.13%)
Jul 05, 2012 22.60 22.77 22.31 22.38 58,657 -0.39(-1.71%)
Jul 03, 2012 22.43 22.78 22.39 22.77 41,936 +0.27(+1.20%)
Jul 02, 2012 21.72 22.50 21.59 22.50 118,206 +0.79(+3.64%)
Jun 29, 2012 21.50 21.90 21.22 21.71 254,068 +0.27(+1.26%)
Jun 28, 2012 21.48 21.50 20.88 21.44 195,422 -0.11(-0.51%)
Jun 27, 2012 21.69 21.83 21.52 21.55 137,855 -0.95(-4.22%)
Jun 26, 2012 23.10 23.10 22.23 22.50 194,880 -0.41(-1.79%)
Jun 25, 2012 23.03 23.03 22.69 22.91 189,442 +0.00(+0.00%)
Jun 22, 2012 23.00 23.00 22.74 22.91 204,877 -0.06(-0.26%)
Jun 21, 2012 23.03 23.08 22.95 22.97 113,448 -0.03(-0.13%)
Jun 20, 2012 23.00 23.10 22.93 23.00 149,393 +0.05(+0.22%)
Jun 19, 2012 22.79 23.00 22.73 22.95 141,696 +0.33(+1.46%)
Jun 18, 2012 22.59 22.79 22.59 22.62 73,402 +0.11(+0.49%)
Jun 15, 2012 22.63 22.76 22.45 22.51 98,714 -0.04(-0.18%)
Jun 14, 2012 22.63 22.75 22.51 22.55 57,383 +0.02(+0.09%)
Jun 13, 2012 22.29 22.73 22.10 22.53 119,217 +0.21(+0.94%)
Jun 12, 2012 22.04 22.39 21.80 22.32 39,063 +0.41(+1.87%)
Jun 11, 2012 22.52 22.52 21.89 21.91 67,333 -0.35(-1.57%)
Jun 08, 2012 22.00 22.37 21.87 22.26 29,550 +0.18(+0.82%)
Jun 07, 2012 22.47 22.47 21.97 22.08 78,434 -0.09(-0.41%)
Jun 06, 2012 21.48 22.18 21.34 22.17 61,633 +0.89(+4.18%)
Jun 05, 2012 20.96 21.52 20.85 21.28 65,021 +0.21(+1.00%)
Jun 04, 2012 21.79 21.90 20.90 21.07 106,531 -0.78(-3.57%)
Jun 01, 2012 22.38 22.51 21.75 21.85 136,612 -0.73(-3.23%)
May 31, 2012 22.36 22.79 22.27 22.58 77,033 +0.31(+1.39%)
May 30, 2012 22.21 22.47 22.15 22.27 52,265 -0.16(-0.71%)
May 29, 2012 22.34 22.49 22.29 22.43 28,598 +0.20(+0.90%)
May 25, 2012 22.44 22.46 22.10 22.23 60,708 -0.31(-1.38%)
May 24, 2012 22.38 22.57 22.25 22.54 25,968 +0.13(+0.58%)
May 23, 2012 22.40 22.53 22.05 22.41 47,081 -0.18(-0.80%)
May 22, 2012 22.76 22.84 22.50 22.59 60,183 -0.22(-0.96%)
May 21, 2012 22.52 22.86 22.43 22.81 53,753 +0.31(+1.38%)
May 18, 2012 22.83 22.90 22.38 22.50 39,849 -0.36(-1.57%)
May 17, 2012 23.24 23.55 22.79 22.86 67,179 -0.33(-1.42%)
May 16, 2012 23.36 23.43 23.18 23.19 32,238 -0.07(-0.30%)
May 15, 2012 23.33 23.49 23.12 23.26 45,893 -0.07(-0.30%)
May 14, 2012 23.36 23.45 23.17 23.33 74,042 +0.05(+0.21%)
May 11, 2012 23.14 23.37 23.12 23.28 36,330 -0.02(-0.09%)
May 10, 2012 23.28 23.37 23.12 23.30 43,126 +0.12(+0.52%)
May 09, 2012 23.05 23.27 23.00 23.18 53,561 +0.06(+0.26%)
May 08, 2012 23.00 23.26 22.92 23.12 60,854 -0.01(-0.04%)
May 07, 2012 23.07 23.16 23.00 23.13 40,216 +0.03(+0.13%)
May 04, 2012 23.18 23.27 23.05 23.10 58,798 -0.18(-0.77%)
May 03, 2012 23.43 23.51 23.25 23.28 51,880 -0.17(-0.72%)
May 02, 2012 23.33 23.46 23.29 23.45 43,130 +0.00(+0.00%)
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.