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: 7:00 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 (%)
Jun 30, 2020
2.950
2.990
2.885
2.970
249,630
-0.01(-0.34%)
Jun 29, 2020
2.900
2.980
2.830
2.980
453,393
+0.13(+4.56%)
Jun 26, 2020
2.840
2.870
2.780
2.850
990,800
-0.05(-1.72%)
Jun 25, 2020
2.790
2.931
2.790
2.900
348,698
+0.08(+2.84%)
Jun 24, 2020
2.850
2.855
2.690
2.820
411,265
-0.03(-1.05%)
Jun 23, 2020
2.920
2.920
2.845
2.850
334,773
+0.00(+0.00%)
Jun 22, 2020
2.820
2.878
2.770
2.850
577,849
+0.03(+1.06%)
Jun 19, 2020
2.950
2.970
2.820
2.820
1,639,100
-0.11(-3.75%)
Jun 18, 2020
2.920
3.000
2.850
2.930
521,309
-0.02(-0.68%)
Jun 17, 2020
3.070
3.070
2.940
2.950
265,611
-0.10(-3.28%)
Jun 16, 2020
3.210
3.230
2.950
3.050
378,909
+0.01(+0.33%)
Jun 15, 2020
2.830
3.110
2.810
3.040
337,975
+0.05(+1.67%)
Jun 12, 2020
3.030
3.030
2.820
2.990
452,300
+0.17(+6.03%)
Jun 11, 2020
2.930
3.045
2.800
2.820
600,276
-0.37(-11.60%)
Jun 10, 2020
3.400
3.455
3.050
3.190
551,515
-0.25(-7.27%)
Jun 09, 2020
3.460
3.590
3.310
3.440
844,331
-0.18(-4.97%)
Jun 08, 2020
3.420
3.660
3.220
3.620
1,458,799
+0.40(+12.42%)
Jun 05, 2020
3.200
3.393
2.989
3.220
1,691,000
+0.39(+13.78%)
Jun 04, 2020
2.500
3.140
2.500
2.830
942,100
+0.28(+10.98%)
Jun 03, 2020
2.520
2.660
2.500
2.550
718,159
+0.10(+4.08%)
Jun 02, 2020
2.530
2.550
2.450
2.450
272,885
-0.05(-2.00%)
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
.