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
)
26.39
+0.19 (+0.73%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 30, 2015
7.108
7.148
6.895
7.037
1,083,956
-0.09(-1.28%)
Nov 27, 2015
7.022
7.173
7.007
7.128
267,484
+0.10(+1.37%)
Nov 25, 2015
6.956
7.032
7.032
7.032
316,700
+0.08(+1.09%)
Nov 24, 2015
6.784
6.966
6.784
6.956
279,195
+0.16(+2.30%)
Nov 23, 2015
6.820
6.885
6.779
6.799
337,886
-0.03(-0.44%)
Nov 20, 2015
6.921
6.926
6.830
6.830
290,765
-0.07(-0.95%)
Nov 19, 2015
6.840
6.926
6.820
6.895
277,211
+0.06(+0.89%)
Nov 18, 2015
6.734
6.840
6.708
6.835
207,760
+0.11(+1.58%)
Nov 17, 2015
6.789
6.865
6.723
6.729
428,665
-0.07(-1.04%)
Nov 16, 2015
6.769
6.804
6.627
6.799
292,907
+0.04(+0.60%)
Nov 13, 2015
6.835
6.890
6.749
6.759
385,158
-0.10(-1.47%)
Nov 12, 2015
6.941
6.971
6.830
6.860
376,777
-0.10(-1.45%)
Nov 11, 2015
6.956
7.032
6.951
6.961
221,239
+0.01(+0.07%)
Nov 10, 2015
6.921
6.996
6.882
6.956
445,428
+0.04(+0.58%)
Nov 09, 2015
7.077
7.128
6.911
6.916
401,391
-0.20(-2.77%)
Nov 06, 2015
6.991
7.153
6.936
7.113
436,602
+0.09(+1.30%)
Nov 05, 2015
7.047
7.062
6.946
7.022
318,024
-0.03(-0.36%)
Nov 04, 2015
7.148
7.199
6.961
7.047
572,928
-0.16(-2.18%)
Nov 03, 2015
7.067
7.239
7.067
7.204
320,014
+0.13(+1.79%)
Nov 02, 2015
7.012
7.123
6.976
7.077
433,100
+0.08(+1.08%)
Oct 30, 2015
6.946
7.017
6.870
7.002
503,778
+0.07(+0.95%)
Oct 29, 2015
6.956
7.002
6.871
6.936
517,731
-0.07(-0.94%)
Oct 28, 2015
6.860
7.108
6.830
7.002
1,006,509
+0.11(+1.61%)
Oct 27, 2015
7.345
7.355
6.779
6.890
1,423,468
-0.57(-7.59%)
Oct 26, 2015
7.628
7.735
7.411
7.456
669,835
-0.19(-2.45%)
Oct 23, 2015
7.770
7.790
7.644
7.644
397,632
-0.08(-0.98%)
Oct 22, 2015
7.704
7.810
7.684
7.719
237,535
+0.04(+0.46%)
Oct 21, 2015
7.785
7.828
7.674
7.684
251,548
-0.10(-1.23%)
Oct 20, 2015
7.729
7.820
7.689
7.780
226,962
+0.05(+0.65%)
Oct 19, 2015
7.740
7.810
7.709
7.729
282,854
-0.02(-0.26%)
Oct 16, 2015
7.805
7.805
7.674
7.750
227,860
-0.06(-0.71%)
Oct 15, 2015
7.588
7.841
7.573
7.805
1,186,819
+0.22(+2.93%)
Oct 14, 2015
7.689
7.689
7.553
7.583
462,931
-0.09(-1.12%)
Oct 13, 2015
7.785
7.851
7.657
7.669
714,763
-0.12(-1.49%)
Oct 12, 2015
7.765
7.818
7.704
7.785
299,789
+0.03(+0.39%)
Oct 09, 2015
7.709
7.790
7.679
7.755
285,347
+0.02(+0.20%)
Oct 08, 2015
7.745
7.800
7.704
7.740
375,849
+0.03(+0.39%)
Oct 07, 2015
7.431
7.709
7.431
7.709
572,465
+0.31(+4.17%)
Oct 06, 2015
7.340
7.462
7.320
7.401
331,082
+0.07(+0.90%)
Oct 05, 2015
7.093
7.355
7.093
7.335
452,929
+0.25(+3.50%)
Oct 02, 2015
7.007
7.113
6.921
7.087
688,833
+0.02(+0.29%)
Oct 01, 2015
7.093
7.214
7.017
7.067
482,269
-0.04(-0.50%)
Sep 30, 2015
7.123
7.123
6.931
7.103
923,322
+0.03(+0.43%)
Sep 29, 2015
7.274
7.274
7.027
7.072
992,686
-0.18(-2.51%)
Sep 28, 2015
7.598
7.625
7.128
7.254
1,465,097
-0.41(-5.37%)
Sep 25, 2015
7.652
7.715
7.584
7.666
961,765
+0.01(+0.19%)
Sep 24, 2015
7.647
7.671
7.530
7.652
1,178,953
-0.01(-0.19%)
Sep 23, 2015
7.705
7.720
7.608
7.666
917,832
-0.03(-0.38%)
Sep 22, 2015
7.749
7.807
7.669
7.695
816,789
-0.12(-1.55%)
Sep 21, 2015
7.671
7.831
7.647
7.817
492,767
+0.18(+2.42%)
Sep 18, 2015
7.448
7.695
7.448
7.632
1,317,146
-0.09(-1.13%)
Sep 17, 2015
7.691
7.802
7.632
7.720
536,974
+0.02(+0.32%)
Sep 16, 2015
7.657
7.763
7.647
7.695
363,597
+0.04(+0.51%)
Sep 15, 2015
7.725
7.802
7.623
7.657
541,166
-0.04(-0.57%)
Sep 14, 2015
7.754
7.758
7.652
7.700
331,456
-0.04(-0.56%)
Sep 11, 2015
7.676
7.768
7.676
7.744
462,363
+0.02(+0.31%)
Sep 10, 2015
7.705
7.744
7.623
7.720
424,940
+0.01(+0.13%)
Sep 09, 2015
7.754
7.797
7.637
7.710
1,087,499
+0.02(+0.25%)
Sep 08, 2015
7.729
7.759
7.676
7.691
675,277
+0.05(+0.70%)
Sep 04, 2015
7.768
7.637
7.637
7.637
440,769
-0.17(-2.18%)
Sep 03, 2015
7.890
7.933
7.773
7.807
434,073
-0.07(-0.86%)
Sep 02, 2015
7.958
8.011
7.831
7.875
309,446
-0.00(-0.06%)
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
.