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
)
24.88
-1.27 (-4.86%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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 (%)
Dec 29, 2017
8.806
8.806
8.806
0
-0.07(-0.84%)
Dec 28, 2017
8.851
8.958
8.799
8.881
1,088,630
-0.04(-0.50%)
Dec 27, 2017
8.968
8.968
8.804
8.926
1,182,779
-0.02(-0.24%)
Dec 26, 2017
8.933
8.983
8.911
8.947
695,028
+0.03(+0.32%)
Dec 22, 2017
8.954
8.954
8.890
8.918
387,993
-0.01(-0.16%)
Dec 21, 2017
8.868
8.976
8.840
8.933
499,665
+0.08(+0.89%)
Dec 20, 2017
8.847
8.883
8.797
8.854
504,678
+0.02(+0.24%)
Dec 19, 2017
8.976
8.996
8.804
8.833
779,402
-0.13(-1.44%)
Dec 18, 2017
8.990
9.054
8.897
8.961
637,000
+0.01(+0.08%)
Dec 15, 2017
8.868
9.040
8.818
8.954
1,450,686
+0.16(+1.87%)
Dec 14, 2017
8.847
8.911
8.742
8.790
642,453
-0.06(-0.65%)
Dec 13, 2017
8.704
8.868
8.675
8.847
928,149
+0.16(+1.89%)
Dec 12, 2017
8.683
8.739
8.668
8.683
404,052
-0.02(-0.25%)
Dec 11, 2017
8.640
8.733
8.640
8.704
443,837
+0.08(+0.91%)
Dec 08, 2017
8.640
8.647
8.571
8.625
363,871
+0.03(+0.33%)
Dec 07, 2017
8.504
8.665
8.504
8.597
494,510
+0.05(+0.59%)
Dec 06, 2017
8.490
8.575
8.490
8.547
393,198
+0.04(+0.50%)
Dec 05, 2017
8.547
8.575
8.468
8.504
389,806
-0.03(-0.34%)
Dec 04, 2017
8.425
8.568
8.425
8.533
727,457
+0.11(+1.27%)
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
.