Skip to main content

C3.ai, Inc. (NY: AI )

27.57 +0.30 (+1.12%)
Streaming Delayed Price Updated: 10:15 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 12.77 12.77 12.57 12.74 436,802 -0.07(-0.53%)
Jan 30, 2014 12.76 12.89 12.66 12.81 254,869 +0.19(+1.50%)
Jan 29, 2014 12.70 12.70 12.57 12.62 282,566 -0.13(-0.99%)
Jan 28, 2014 12.40 12.76 12.36 12.75 320,727 +0.40(+3.22%)
Jan 27, 2014 12.68 12.71 12.28 12.35 515,449 -0.35(-2.79%)
Jan 24, 2014 12.82 12.90 12.68 12.71 326,443 -0.13(-1.02%)
Jan 23, 2014 12.89 12.90 12.78 12.84 200,467 -0.07(-0.56%)
Jan 22, 2014 12.94 12.96 12.88 12.91 198,883 +0.00(+0.04%)
Jan 21, 2014 12.85 12.96 12.76 12.90 268,597 +0.14(+1.07%)
Jan 17, 2014 12.79 12.77 12.77 12.77 213,793 +0.00(+0.04%)
Jan 16, 2014 12.86 12.91 12.75 12.76 202,101 -0.10(-0.75%)
Jan 15, 2014 12.90 13.10 12.86 12.86 334,403 -0.03(-0.26%)
Jan 14, 2014 12.92 13.01 12.78 12.90 254,445 +0.00(+0.00%)
Jan 13, 2014 12.96 13.03 12.81 12.90 253,314 -0.06(-0.49%)
Jan 10, 2014 12.79 12.96 12.74 12.96 237,088 +0.24(+1.87%)
Jan 09, 2014 12.84 12.84 12.67 12.72 201,705 -0.09(-0.68%)
Jan 08, 2014 12.79 12.81 12.68 12.81 238,882 +0.02(+0.19%)
Jan 07, 2014 12.84 12.87 12.77 12.78 242,966 -0.00(-0.04%)
Jan 06, 2014 12.85 12.87 12.74 12.79 254,416 +0.03(+0.23%)
Jan 03, 2014 12.73 12.86 12.70 12.76 194,399 +0.02(+0.15%)
Jan 02, 2014 12.81 12.88 12.68 12.74 328,873 -0.07(-0.57%)
Dec 31, 2013 12.66 12.81 12.81 12.81 309,156 +0.16(+1.23%)
Dec 30, 2013 12.79 12.88 12.62 12.66 303,039 -0.16(-1.25%)
Dec 27, 2013 12.89 13.02 12.71 12.82 441,480 -0.48(-3.61%)
Dec 26, 2013 13.38 13.39 13.25 13.30 484,057 +0.02(+0.15%)
Dec 24, 2013 13.38 13.38 13.21 13.28 234,145 -0.04(-0.33%)
Dec 23, 2013 13.16 13.36 13.15 13.32 488,951 +0.26(+2.01%)
Dec 20, 2013 12.77 13.11 12.76 13.06 715,669 +0.38(+3.03%)
Dec 19, 2013 12.59 12.73 12.58 12.68 210,813 +0.12(+0.97%)
Dec 18, 2013 12.60 12.74 12.54 12.56 383,967 +0.01(+0.08%)
Dec 17, 2013 12.62 12.69 12.53 12.55 257,314 -0.07(-0.58%)
Dec 16, 2013 12.60 12.71 12.57 12.62 190,709 +0.08(+0.62%)
Dec 13, 2013 12.59 12.66 12.52 12.54 337,095 +0.01(+0.08%)
Dec 12, 2013 12.93 12.93 12.51 12.53 376,303 -0.45(-3.44%)
Dec 11, 2013 13.06 13.16 12.87 12.98 473,215 -0.06(-0.45%)
Dec 10, 2013 12.87 13.08 12.87 13.04 274,545 +0.16(+1.21%)
Dec 09, 2013 12.69 12.95 12.60 12.88 469,841 +0.29(+2.31%)
Dec 06, 2013 12.56 12.74 12.53 12.59 427,719 +0.12(+0.93%)
Dec 05, 2013 12.68 12.71 12.45 12.47 235,387 -0.20(-1.61%)
Dec 04, 2013 12.57 12.87 12.53 12.68 233,535 +0.06(+0.50%)
Dec 03, 2013 12.54 12.65 12.43 12.61 243,918 +0.07(+0.58%)
Dec 02, 2013 12.99 12.99 12.50 12.54 470,597 -0.43(-3.30%)
Nov 29, 2013 12.98 13.06 12.91 12.97 155,068 +0.05(+0.41%)
Nov 27, 2013 12.92 12.99 12.83 12.91 218,397 +0.04(+0.30%)
Nov 26, 2013 12.90 12.96 12.87 12.88 196,892 +0.00(+0.00%)
Nov 25, 2013 12.73 12.89 12.67 12.88 264,986 +0.15(+1.18%)
Nov 22, 2013 12.58 12.73 12.55 12.73 250,118 +0.15(+1.16%)
Nov 21, 2013 12.36 12.59 12.35 12.58 190,690 +0.23(+1.89%)
Nov 20, 2013 12.42 12.57 12.33 12.35 233,943 -0.06(-0.47%)
Nov 19, 2013 12.55 12.60 12.39 12.40 175,644 -0.11(-0.89%)
Nov 18, 2013 12.42 12.60 12.40 12.52 291,900 +0.14(+1.10%)
Nov 15, 2013 12.39 12.45 12.33 12.38 185,458 -0.03(-0.27%)
Nov 14, 2013 12.21 12.46 12.21 12.41 251,980 +0.36(+2.98%)
Nov 12, 2013 11.90 12.10 11.90 12.06 201,153 +0.10(+0.85%)
Nov 11, 2013 12.04 12.08 11.94 11.95 158,186 -0.10(-0.81%)
Nov 08, 2013 12.06 12.10 11.96 12.05 241,063 -0.01(-0.12%)
Nov 07, 2013 12.14 12.23 12.04 12.06 264,206 -0.02(-0.20%)
Nov 06, 2013 12.00 12.10 11.97 12.09 224,600 +0.14(+1.18%)
Nov 05, 2013 11.91 12.00 11.81 11.95 194,329 -0.04(-0.32%)
Nov 04, 2013 11.94 12.03 11.82 11.99 258,315 +0.07(+0.57%)
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.