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
)
26.20
-0.39 (-1.47%)
Official Closing Price
Updated: 7:00 PM EDT, May 16, 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 (%)
Jan 29, 2016
5.785
5.964
5.732
5.864
447,372
+0.13(+2.30%)
Jan 28, 2016
5.748
5.869
5.626
5.732
300,706
+0.02(+0.37%)
Jan 27, 2016
5.721
5.854
5.653
5.711
318,677
-0.02(-0.28%)
Jan 26, 2016
5.547
5.758
5.473
5.727
472,031
+0.21(+3.83%)
Jan 25, 2016
5.579
5.690
5.510
5.515
535,206
-0.10(-1.69%)
Jan 22, 2016
5.515
5.743
5.463
5.611
413,991
+0.20(+3.61%)
Jan 21, 2016
5.415
5.595
5.304
5.415
539,328
+0.01(+0.20%)
Jan 20, 2016
5.357
5.478
4.977
5.404
900,043
-0.07(-1.25%)
Jan 19, 2016
5.706
5.706
5.410
5.473
701,580
-0.21(-3.72%)
Jan 15, 2016
5.780
5.684
5.684
5.684
954,579
-0.25(-4.27%)
Jan 14, 2016
6.186
6.213
5.917
5.938
1,137,565
-0.23(-3.68%)
Jan 13, 2016
6.456
6.514
6.033
6.165
1,273,194
-0.29(-4.50%)
Jan 12, 2016
6.604
6.635
6.366
6.456
555,062
-0.09(-1.37%)
Jan 11, 2016
6.662
6.694
6.519
6.546
623,109
-0.09(-1.35%)
Jan 08, 2016
6.884
6.894
6.630
6.635
551,912
-0.18(-2.64%)
Jan 07, 2016
6.989
7.053
6.815
6.815
578,274
-0.26(-3.73%)
Jan 06, 2016
7.010
7.121
7.010
7.079
478,771
-0.05(-0.67%)
Jan 05, 2016
7.026
7.148
6.952
7.127
482,356
+0.13(+1.89%)
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
.