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
)
30.00
+0.07 (+0.23%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Mar 31, 2010
8.749
8.764
8.648
8.652
55,314
-0.07(-0.83%)
Mar 30, 2010
8.666
8.822
8.666
8.725
66,181
+0.02(+0.18%)
Mar 29, 2010
8.710
8.778
8.637
8.709
52,243
-0.05(-0.57%)
Mar 26, 2010
8.739
8.807
8.724
8.759
66,136
+0.02(+0.22%)
Mar 25, 2010
8.793
8.793
8.691
8.739
71,958
+0.02(+0.28%)
Mar 24, 2010
8.764
8.880
8.666
8.715
116,624
-0.05(-0.55%)
Mar 23, 2010
8.749
8.875
8.725
8.764
168,091
+0.00(+0.00%)
Mar 22, 2010
9.045
9.123
8.739
8.764
35,566
-0.41(-4.50%)
Mar 19, 2010
8.734
9.215
8.710
9.176
221,787
+0.49(+5.59%)
Mar 18, 2010
8.802
8.992
8.666
8.691
146,774
-0.17(-1.97%)
Mar 17, 2010
8.943
8.943
8.812
8.866
23,535
-0.03(-0.33%)
Mar 16, 2010
9.026
9.060
8.793
8.895
37,041
-0.14(-1.51%)
Mar 15, 2010
9.031
9.050
9.011
9.031
32,137
+0.00(+0.00%)
Mar 12, 2010
9.196
9.210
8.977
9.031
121,965
-0.04(-0.48%)
Mar 11, 2010
9.035
9.079
8.963
9.074
107,001
+0.03(+0.38%)
Mar 10, 2010
9.006
9.103
8.936
9.040
48,278
+0.11(+1.20%)
Mar 09, 2010
8.972
9.133
8.933
8.933
195,487
-0.04(-0.43%)
Mar 08, 2010
8.904
8.977
8.759
8.972
113,248
+0.06(+0.71%)
Mar 05, 2010
8.982
8.982
8.749
8.909
30,919
-0.08(-0.86%)
Mar 04, 2010
8.890
9.031
8.734
8.987
53,440
+0.10(+1.09%)
Mar 03, 2010
8.904
8.919
8.681
8.890
88,646
+0.08(+0.88%)
Mar 02, 2010
8.836
8.953
8.807
8.812
44,548
-0.02(-0.22%)
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
.