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
)
29.67
+0.21 (+0.71%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 4, 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 (%)
Feb 28, 2020
5.800
5.800
5.590
5.660
883,800
-0.24(-4.07%)
Feb 27, 2020
5.970
6.110
5.660
5.900
1,220,856
-0.38(-6.05%)
Feb 26, 2020
6.240
6.380
6.220
6.280
710,294
+0.04(+0.64%)
Feb 25, 2020
6.610
6.610
6.180
6.240
517,037
-0.34(-5.17%)
Feb 24, 2020
6.580
6.600
6.500
6.580
465,222
-0.07(-1.05%)
Feb 21, 2020
6.700
6.770
6.621
6.650
472,700
-0.04(-0.60%)
Feb 20, 2020
6.630
6.760
6.620
6.690
563,619
+0.09(+1.36%)
Feb 19, 2020
6.420
6.650
6.420
6.600
1,124,907
+0.21(+3.29%)
Feb 18, 2020
5.950
6.410
5.950
6.390
1,276,040
+0.54(+9.23%)
Feb 14, 2020
5.880
5.980
5.850
5.850
518,300
-0.05(-0.85%)
Feb 13, 2020
5.830
5.900
5.830
5.900
196,548
+0.07(+1.20%)
Feb 12, 2020
5.840
5.930
5.810
5.830
335,023
-0.03(-0.51%)
Feb 11, 2020
5.730
5.890
5.730
5.860
798,351
+0.14(+2.45%)
Feb 10, 2020
5.750
5.760
5.700
5.720
271,246
-0.04(-0.69%)
Feb 07, 2020
5.770
5.790
5.750
5.760
343,900
-0.02(-0.35%)
Feb 06, 2020
5.750
5.815
5.730
5.780
277,716
+0.04(+0.70%)
Feb 05, 2020
5.680
5.760
5.670
5.740
511,864
+0.06(+1.06%)
Feb 04, 2020
5.660
5.690
5.650
5.680
306,259
+0.03(+0.53%)
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
.