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
)
23.23
+0.54 (+2.38%)
Streaming Delayed Price
Updated: 3:31 PM EDT, May 2, 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 31, 2019
6.457
6.477
6.256
6.323
479,075
-0.12(-1.79%)
Jul 30, 2019
6.400
6.453
6.391
6.438
268,016
+0.02(+0.30%)
Jul 29, 2019
6.333
6.448
6.333
6.419
244,448
+0.07(+1.06%)
Jul 26, 2019
6.323
6.390
6.323
6.352
221,762
+0.04(+0.61%)
Jul 25, 2019
6.419
6.457
6.275
6.313
359,964
-0.08(-1.20%)
Jul 24, 2019
6.419
6.472
6.337
6.390
396,337
-0.05(-0.75%)
Jul 23, 2019
6.352
6.457
6.352
6.438
540,006
+0.06(+0.90%)
Jul 22, 2019
6.333
6.390
6.265
6.381
371,268
+0.12(+2.00%)
Jul 19, 2019
6.304
6.371
6.256
6.256
423,544
-0.05(-0.76%)
Jul 18, 2019
6.361
6.400
6.294
6.304
532,852
-0.07(-1.06%)
Jul 17, 2019
6.409
6.419
6.304
6.371
409,349
-0.03(-0.45%)
Jul 16, 2019
6.323
6.443
6.323
6.400
688,881
+0.08(+1.22%)
Jul 15, 2019
6.236
6.352
6.203
6.323
627,357
+0.10(+1.54%)
Jul 12, 2019
6.217
6.275
6.217
6.227
331,655
+0.02(+0.31%)
Jul 11, 2019
6.140
6.285
6.140
6.208
468,670
+0.10(+1.57%)
Jul 10, 2019
6.054
6.121
5.996
6.112
576,029
+0.06(+0.95%)
Jul 09, 2019
6.035
6.073
5.958
6.054
770,204
-0.03(-0.47%)
Jul 08, 2019
6.150
6.203
6.015
6.083
742,810
-0.11(-1.71%)
Jul 05, 2019
6.179
6.227
6.116
6.188
392,741
+0.01(+0.16%)
Jul 03, 2019
6.246
6.256
6.131
6.179
509,398
-0.09(-1.46%)
Jul 02, 2019
6.335
6.363
6.177
6.270
1,000,491
-0.07(-1.17%)
Jul 01, 2019
6.465
6.493
6.326
6.344
682,280
-0.05(-0.73%)
Jun 28, 2019
6.289
6.433
6.289
6.391
1,568,080
+0.11(+1.78%)
Jun 27, 2019
6.196
6.325
6.177
6.279
556,846
+0.08(+1.35%)
Jun 26, 2019
6.038
6.256
6.038
6.196
940,394
+0.16(+2.62%)
Jun 25, 2019
6.205
6.214
5.908
6.038
1,197,765
-0.32(-4.97%)
Jun 24, 2019
6.567
6.567
6.326
6.354
670,734
-0.12(-1.87%)
Jun 21, 2019
6.484
6.544
6.431
6.474
873,500
-0.04(-0.57%)
Jun 20, 2019
6.577
6.577
6.465
6.512
442,025
+0.03(+0.43%)
Jun 19, 2019
6.502
6.502
6.419
6.484
299,798
+0.02(+0.29%)
Jun 18, 2019
6.465
6.526
6.354
6.465
531,206
+0.03(+0.43%)
Jun 17, 2019
6.465
6.567
6.428
6.437
401,362
+0.01(+0.14%)
Jun 14, 2019
6.493
6.493
6.428
6.428
280,222
-0.05(-0.72%)
Jun 13, 2019
6.409
6.493
6.400
6.474
300,249
+0.09(+1.46%)
Jun 12, 2019
6.400
6.428
6.368
6.382
230,678
-0.02(-0.29%)
Jun 11, 2019
6.419
6.465
6.358
6.400
281,359
-0.01(-0.14%)
Jun 10, 2019
6.298
6.437
6.279
6.409
312,616
+0.12(+1.92%)
Jun 07, 2019
6.270
6.307
6.187
6.289
472,275
+0.02(+0.30%)
Jun 06, 2019
6.372
6.437
6.252
6.270
380,493
-0.12(-1.89%)
Jun 05, 2019
6.400
6.447
6.358
6.391
317,784
-0.02(-0.29%)
Jun 04, 2019
6.335
6.409
6.289
6.409
311,198
+0.13(+2.07%)
Jun 03, 2019
6.214
6.335
6.177
6.279
380,727
+0.07(+1.05%)
May 31, 2019
6.298
6.335
6.173
6.214
429,968
-0.15(-2.34%)
May 30, 2019
6.428
6.456
6.326
6.363
406,760
-0.05(-0.72%)
May 29, 2019
6.502
6.512
6.363
6.409
501,314
-0.10(-1.57%)
May 28, 2019
6.605
6.642
6.502
6.512
316,310
-0.08(-1.27%)
May 24, 2019
6.577
6.605
6.502
6.595
263,212
+0.05(+0.71%)
May 23, 2019
6.577
6.605
6.507
6.549
309,307
-0.07(-0.98%)
May 22, 2019
6.688
6.730
6.567
6.614
374,227
-0.08(-1.25%)
May 21, 2019
6.725
6.790
6.695
6.697
290,958
-0.01(-0.14%)
May 20, 2019
6.846
6.846
6.688
6.707
472,171
-0.14(-2.04%)
May 17, 2019
7.004
7.004
6.818
6.846
649,042
-0.20(-2.77%)
May 16, 2019
7.060
7.097
7.013
7.041
200,477
-0.03(-0.39%)
May 15, 2019
7.032
7.097
6.971
7.069
209,964
+0.00(+0.00%)
May 14, 2019
7.013
7.106
6.985
7.069
193,644
+0.08(+1.20%)
May 13, 2019
7.032
7.069
6.967
6.985
312,613
-0.10(-1.44%)
May 10, 2019
7.050
7.097
6.985
7.088
312,948
+0.04(+0.53%)
May 09, 2019
7.078
7.078
6.967
7.050
403,641
-0.03(-0.39%)
May 08, 2019
7.069
7.134
7.060
7.078
270,596
-0.03(-0.39%)
May 07, 2019
7.153
7.208
7.069
7.106
355,202
-0.07(-0.91%)
May 06, 2019
7.088
7.236
7.088
7.171
442,727
+0.02(+0.26%)
May 03, 2019
7.050
7.180
7.050
7.153
451,068
+0.09(+1.32%)
May 02, 2019
7.199
7.255
7.060
7.060
886,477
-0.30(-4.04%)
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
.