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
)
24.04
+0.10 (+0.42%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 31, 2018
6.669
6.669
6.314
6.421
725,725
-0.27(-3.98%)
Dec 28, 2018
6.669
6.784
6.563
6.687
682,538
+0.07(+1.00%)
Dec 27, 2018
6.612
6.637
6.392
6.620
863,910
+0.00(+0.00%)
Dec 26, 2018
6.418
6.620
6.358
6.620
623,794
+0.24(+3.70%)
Dec 24, 2018
6.460
6.485
6.333
6.384
417,802
-0.12(-1.82%)
Dec 21, 2018
6.468
6.662
6.409
6.502
1,118,404
+0.03(+0.52%)
Dec 20, 2018
6.671
6.730
6.392
6.468
570,934
-0.24(-3.53%)
Dec 19, 2018
6.755
6.874
6.662
6.705
396,755
-0.07(-1.00%)
Dec 18, 2018
6.857
6.885
6.713
6.772
562,516
-0.04(-0.62%)
Dec 17, 2018
7.102
7.102
6.798
6.814
724,111
-0.24(-3.47%)
Dec 14, 2018
7.042
7.102
7.000
7.059
462,804
+0.01(+0.12%)
Dec 13, 2018
7.034
7.072
7.017
7.051
270,694
+0.03(+0.48%)
Dec 12, 2018
7.110
7.127
7.009
7.017
300,428
-0.03(-0.48%)
Dec 11, 2018
7.085
7.152
7.034
7.051
309,164
+0.04(+0.60%)
Dec 10, 2018
7.102
7.110
6.890
7.009
392,745
-0.08(-1.19%)
Dec 07, 2018
7.068
7.186
7.034
7.093
345,682
+0.02(+0.24%)
Dec 06, 2018
7.009
7.076
6.865
7.076
466,648
+0.03(+0.48%)
Dec 04, 2018
7.270
7.308
7.009
7.042
616,519
-0.28(-3.81%)
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
.