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 (%)
Jul 29, 2016
8.011
8.145
7.964
8.098
580,321
+0.10(+1.31%)
Jul 28, 2016
7.912
7.993
7.883
7.993
402,692
+0.09(+1.10%)
Jul 27, 2016
7.784
7.964
7.784
7.906
576,669
+0.07(+0.89%)
Jul 26, 2016
7.773
7.871
7.773
7.836
290,412
+0.04(+0.52%)
Jul 25, 2016
7.819
7.842
7.773
7.796
219,348
-0.04(-0.52%)
Jul 22, 2016
7.819
7.836
7.778
7.836
209,173
+0.02(+0.22%)
Jul 21, 2016
7.807
7.848
7.773
7.819
301,096
+0.01(+0.07%)
Jul 20, 2016
7.819
7.842
7.697
7.813
319,278
+0.03(+0.45%)
Jul 19, 2016
7.709
7.807
7.704
7.778
245,402
+0.03(+0.38%)
Jul 18, 2016
7.703
7.871
7.656
7.749
227,123
+0.04(+0.53%)
Jul 15, 2016
7.720
7.726
7.650
7.709
220,124
+0.02(+0.23%)
Jul 14, 2016
7.679
7.755
7.662
7.691
305,234
+0.01(+0.15%)
Jul 13, 2016
7.732
7.732
7.592
7.679
280,118
-0.02(-0.30%)
Jul 12, 2016
7.703
7.755
7.662
7.703
513,151
+0.08(+0.99%)
Jul 11, 2016
7.540
7.660
7.540
7.627
461,429
+0.13(+1.71%)
Jul 08, 2016
7.534
7.563
7.430
7.499
351,875
+0.07(+0.94%)
Jul 07, 2016
7.418
7.563
7.366
7.430
297,120
-0.02(-0.23%)
Jul 06, 2016
7.371
7.511
7.342
7.447
396,783
+0.04(+0.55%)
Jul 05, 2016
7.441
7.534
7.328
7.406
569,968
-0.11(-1.47%)
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
.