Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
C3.ai, Inc.
(NY:
AI
)
23.89
-0.42 (-1.73%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2016
8.751
8.770
8.648
8.654
312,128
-0.07(-0.76%)
Oct 28, 2016
8.727
8.842
8.666
8.721
283,672
-0.01(-0.07%)
Oct 27, 2016
9.012
9.030
8.709
8.727
394,415
-0.21(-2.37%)
Oct 26, 2016
9.139
9.151
8.933
8.939
403,017
-0.21(-2.25%)
Oct 25, 2016
9.000
9.151
8.939
9.145
495,625
+0.13(+1.48%)
Oct 24, 2016
8.915
9.024
8.860
9.012
307,297
+0.10(+1.16%)
Oct 21, 2016
8.782
8.921
8.763
8.909
390,018
+0.11(+1.24%)
Oct 20, 2016
8.757
8.842
8.742
8.800
164,259
+0.04(+0.48%)
Oct 19, 2016
8.763
8.824
8.733
8.757
187,920
+0.05(+0.63%)
Oct 18, 2016
8.727
8.776
8.679
8.703
276,164
+0.04(+0.42%)
Oct 17, 2016
8.673
8.718
8.642
8.666
307,769
-0.01(-0.14%)
Oct 14, 2016
8.751
8.782
8.642
8.679
237,218
+0.01(+0.07%)
Oct 13, 2016
8.576
8.715
8.563
8.673
242,330
-0.01(-0.14%)
Oct 12, 2016
8.618
8.745
8.582
8.685
275,940
+0.07(+0.77%)
Oct 11, 2016
8.654
8.654
8.533
8.618
332,013
-0.06(-0.70%)
Oct 10, 2016
8.612
8.723
8.612
8.679
274,691
+0.08(+0.92%)
Oct 07, 2016
8.673
8.745
8.552
8.600
276,354
-0.08(-0.98%)
Oct 06, 2016
8.715
8.721
8.630
8.685
447,918
-0.07(-0.83%)
Oct 05, 2016
8.782
8.876
8.745
8.757
244,023
+0.02(+0.28%)
Oct 04, 2016
8.933
8.957
8.691
8.733
551,730
-0.18(-2.04%)
Oct 03, 2016
8.927
8.939
8.836
8.915
247,878
-0.05(-0.54%)
Sep 30, 2016
8.879
9.000
8.800
8.963
432,554
+0.08(+0.96%)
Sep 29, 2016
8.982
9.005
8.824
8.879
410,012
-0.10(-1.08%)
Sep 28, 2016
8.963
8.976
8.818
8.976
494,711
+0.06(+0.71%)
Sep 27, 2016
9.005
9.069
8.865
8.912
765,850
-0.10(-1.10%)
Sep 26, 2016
9.104
9.133
8.941
9.011
821,585
+0.00(+0.00%)
Sep 23, 2016
8.988
9.098
8.976
9.011
542,285
+0.02(+0.26%)
Sep 22, 2016
8.988
9.022
8.819
8.988
565,377
+0.12(+1.38%)
Sep 21, 2016
8.778
8.894
8.668
8.865
417,484
+0.17(+2.01%)
Sep 20, 2016
8.796
8.796
8.685
8.691
274,731
-0.03(-0.33%)
Sep 19, 2016
8.685
8.796
8.621
8.720
461,331
+0.04(+0.47%)
Sep 16, 2016
8.685
8.685
8.563
8.679
651,536
+0.06(+0.67%)
Sep 15, 2016
8.569
8.670
8.557
8.621
151,212
+0.07(+0.82%)
Sep 14, 2016
8.522
8.615
8.488
8.552
233,765
-0.01(-0.07%)
Sep 13, 2016
8.575
8.656
8.505
8.557
272,888
-0.10(-1.14%)
Sep 12, 2016
8.505
8.697
8.482
8.656
488,934
+0.10(+1.22%)
Sep 09, 2016
8.865
8.871
8.552
8.552
493,412
-0.33(-3.73%)
Sep 08, 2016
8.825
8.935
8.807
8.883
181,714
+0.03(+0.33%)
Sep 07, 2016
8.743
8.865
8.743
8.854
375,876
+0.11(+1.26%)
Sep 06, 2016
8.720
8.755
8.598
8.743
365,832
-0.03(-0.33%)
Sep 02, 2016
8.691
8.772
8.772
8.772
224,653
+0.15(+1.68%)
Sep 01, 2016
8.662
8.697
8.476
8.627
255,967
-0.02(-0.27%)
Aug 31, 2016
8.627
8.668
8.540
8.650
269,890
+0.02(+0.27%)
Aug 30, 2016
8.540
8.639
8.505
8.627
329,716
+0.12(+1.44%)
Aug 29, 2016
8.464
8.569
8.464
8.505
298,761
+0.03(+0.34%)
Aug 26, 2016
8.604
8.604
8.418
8.476
226,700
-0.09(-1.09%)
Aug 25, 2016
8.464
8.581
8.464
8.569
253,316
+0.08(+0.89%)
Aug 24, 2016
8.575
8.586
8.447
8.493
367,257
-0.08(-0.95%)
Aug 23, 2016
8.429
8.598
8.418
8.575
377,607
+0.16(+1.94%)
Aug 22, 2016
8.429
8.429
8.365
8.412
176,458
-0.02(-0.21%)
Aug 19, 2016
8.383
8.441
8.354
8.429
202,587
-0.01(-0.07%)
Aug 18, 2016
8.383
8.552
8.383
8.435
228,381
+0.06(+0.69%)
Aug 17, 2016
8.458
8.464
8.348
8.377
297,860
-0.07(-0.83%)
Aug 16, 2016
8.522
8.546
8.406
8.447
507,452
-0.10(-1.16%)
Aug 15, 2016
8.552
8.615
8.540
8.546
288,053
+0.00(+0.00%)
Aug 12, 2016
8.592
8.621
8.546
8.546
302,819
-0.06(-0.74%)
Aug 11, 2016
8.633
8.685
8.581
8.610
261,926
-0.02(-0.27%)
Aug 10, 2016
8.743
8.749
8.581
8.633
429,728
-0.10(-1.20%)
Aug 09, 2016
8.790
8.801
8.703
8.738
474,913
+0.00(+0.00%)
Aug 08, 2016
8.685
8.801
8.662
8.738
456,891
+0.09(+1.08%)
Aug 05, 2016
8.458
8.691
8.438
8.645
532,492
+0.23(+2.76%)
Aug 04, 2016
8.336
8.424
8.331
8.412
351,336
+0.09(+1.05%)
Aug 03, 2016
8.214
8.348
8.197
8.325
319,937
+0.11(+1.34%)
Aug 02, 2016
8.191
8.274
8.156
8.214
504,995
-0.03(-0.42%)
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
.