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
)
24.31
-0.12 (-0.49%)
Official Closing Price
Updated: 7:00 PM EDT, May 9, 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 29, 2019
7.385
7.417
7.310
7.394
574,869
+0.02(+0.25%)
Mar 28, 2019
7.338
7.417
7.288
7.376
543,088
+0.03(+0.44%)
Mar 27, 2019
7.361
7.378
7.281
7.343
908,137
+0.00(+0.00%)
Mar 26, 2019
7.299
7.361
7.272
7.343
557,533
+0.08(+1.10%)
Mar 25, 2019
7.334
7.374
7.210
7.263
673,749
-0.05(-0.73%)
Mar 22, 2019
7.290
7.361
7.237
7.316
811,311
+0.01(+0.12%)
Mar 21, 2019
7.263
7.387
7.192
7.308
458,931
+0.04(+0.61%)
Mar 20, 2019
7.458
7.458
7.201
7.263
1,154,072
-0.20(-2.62%)
Mar 19, 2019
7.441
7.520
7.396
7.458
902,326
+0.03(+0.36%)
Mar 18, 2019
7.263
7.432
7.263
7.432
550,168
+0.13(+1.82%)
Mar 15, 2019
7.325
7.370
7.285
7.299
1,871,709
-0.02(-0.24%)
Mar 14, 2019
7.308
7.378
7.295
7.316
447,074
+0.00(+0.00%)
Mar 13, 2019
7.201
7.378
7.201
7.316
494,628
+0.12(+1.73%)
Mar 12, 2019
7.183
7.299
7.166
7.192
540,060
+0.01(+0.12%)
Mar 11, 2019
7.121
7.237
7.121
7.183
404,614
+0.06(+0.87%)
Mar 08, 2019
7.077
7.175
7.050
7.121
458,934
+0.00(+0.00%)
Mar 07, 2019
7.237
7.268
7.112
7.121
489,977
-0.12(-1.59%)
Mar 06, 2019
7.308
7.334
7.228
7.237
544,586
-0.08(-1.09%)
Mar 05, 2019
7.370
7.387
7.281
7.316
621,927
-0.07(-0.96%)
Mar 04, 2019
7.334
7.423
7.321
7.387
1,011,569
+0.09(+1.22%)
Mar 01, 2019
7.405
7.423
7.299
7.299
974,475
-0.05(-0.72%)
Feb 28, 2019
7.414
7.432
7.343
7.352
704,861
-0.04(-0.60%)
Feb 27, 2019
7.316
7.432
7.294
7.396
1,322,793
+0.10(+1.34%)
Feb 26, 2019
7.237
7.352
7.237
7.299
901,523
+0.04(+0.61%)
Feb 25, 2019
7.325
7.383
7.210
7.254
968,731
-0.04(-0.61%)
Feb 22, 2019
7.272
7.352
7.272
7.299
684,230
+0.03(+0.37%)
Feb 21, 2019
7.192
7.334
7.183
7.272
1,202,504
+0.09(+1.23%)
Feb 20, 2019
7.361
7.396
7.130
7.183
4,843,903
-0.53(-6.90%)
Feb 19, 2019
7.715
7.769
7.378
7.715
926,808
-0.12(-1.58%)
Feb 15, 2019
7.848
7.902
7.804
7.840
491,297
+0.02(+0.23%)
Feb 14, 2019
7.822
7.866
7.671
7.822
319,887
-0.03(-0.34%)
Feb 13, 2019
7.831
7.875
7.804
7.848
280,450
+0.02(+0.23%)
Feb 12, 2019
7.822
7.853
7.786
7.831
351,604
+0.02(+0.23%)
Feb 11, 2019
7.715
7.848
7.667
7.813
364,985
+0.12(+1.50%)
Feb 08, 2019
7.724
7.733
7.645
7.698
380,453
-0.02(-0.23%)
Feb 07, 2019
7.786
7.786
7.636
7.715
502,299
-0.07(-0.91%)
Feb 06, 2019
7.742
7.804
7.653
7.786
394,895
+0.05(+0.69%)
Feb 05, 2019
7.769
7.769
7.671
7.733
324,469
-0.01(-0.11%)
Feb 04, 2019
7.751
7.822
7.698
7.742
392,723
+0.00(+0.00%)
Feb 01, 2019
7.671
7.778
7.591
7.742
465,700
+0.10(+1.28%)
Jan 31, 2019
7.680
7.698
7.529
7.645
394,151
-0.03(-0.35%)
Jan 30, 2019
7.600
7.707
7.563
7.671
298,208
+0.10(+1.29%)
Jan 29, 2019
7.538
7.622
7.503
7.574
255,525
+0.08(+1.07%)
Jan 28, 2019
7.361
7.520
7.361
7.494
256,179
+0.10(+1.32%)
Jan 25, 2019
7.290
7.423
7.272
7.396
372,673
+0.16(+2.21%)
Jan 24, 2019
7.228
7.272
7.143
7.237
222,505
+0.01(+0.12%)
Jan 23, 2019
7.201
7.245
7.148
7.228
202,868
+0.07(+0.99%)
Jan 22, 2019
7.210
7.223
7.095
7.157
395,183
-0.07(-0.98%)
Jan 18, 2019
7.183
7.316
7.112
7.228
334,672
+0.06(+0.87%)
Jan 17, 2019
7.192
7.201
7.059
7.166
336,260
-0.06(-0.86%)
Jan 16, 2019
7.157
7.232
7.139
7.228
442,672
+0.10(+1.37%)
Jan 15, 2019
7.112
7.157
7.041
7.130
196,846
+0.03(+0.37%)
Jan 14, 2019
7.015
7.139
7.015
7.104
225,406
+0.04(+0.63%)
Jan 11, 2019
7.006
7.081
6.948
7.059
283,254
+0.04(+0.51%)
Jan 10, 2019
7.148
7.148
7.006
7.024
338,366
-0.13(-1.86%)
Jan 09, 2019
7.095
7.157
7.015
7.157
490,122
+0.06(+0.88%)
Jan 08, 2019
7.095
7.157
6.988
7.095
521,565
+0.07(+1.01%)
Jan 07, 2019
6.749
7.050
6.749
7.024
548,209
+0.27(+4.07%)
Jan 04, 2019
6.518
6.784
6.518
6.749
574,288
+0.27(+4.10%)
Jan 03, 2019
6.456
6.545
6.447
6.483
561,001
+0.00(+0.00%)
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
.