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
)
23.89
-0.42 (-1.73%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Dec 29, 2017
8.806
8.806
8.806
0
-0.07(-0.84%)
Dec 28, 2017
8.851
8.958
8.799
8.881
1,088,630
-0.04(-0.50%)
Dec 27, 2017
8.968
8.968
8.804
8.926
1,182,779
-0.02(-0.24%)
Dec 26, 2017
8.933
8.983
8.911
8.947
695,028
+0.03(+0.32%)
Dec 22, 2017
8.954
8.954
8.890
8.918
387,993
-0.01(-0.16%)
Dec 21, 2017
8.868
8.976
8.840
8.933
499,665
+0.08(+0.89%)
Dec 20, 2017
8.847
8.883
8.797
8.854
504,678
+0.02(+0.24%)
Dec 19, 2017
8.976
8.996
8.804
8.833
779,402
-0.13(-1.44%)
Dec 18, 2017
8.990
9.054
8.897
8.961
637,000
+0.01(+0.08%)
Dec 15, 2017
8.868
9.040
8.818
8.954
1,450,686
+0.16(+1.87%)
Dec 14, 2017
8.847
8.911
8.742
8.790
642,453
-0.06(-0.65%)
Dec 13, 2017
8.704
8.868
8.675
8.847
928,149
+0.16(+1.89%)
Dec 12, 2017
8.683
8.739
8.668
8.683
404,052
-0.02(-0.25%)
Dec 11, 2017
8.640
8.733
8.640
8.704
443,837
+0.08(+0.91%)
Dec 08, 2017
8.640
8.647
8.571
8.625
363,871
+0.03(+0.33%)
Dec 07, 2017
8.504
8.665
8.504
8.597
494,510
+0.05(+0.59%)
Dec 06, 2017
8.490
8.575
8.490
8.547
393,198
+0.04(+0.50%)
Dec 05, 2017
8.547
8.575
8.468
8.504
389,806
-0.03(-0.34%)
Dec 04, 2017
8.425
8.568
8.425
8.533
727,457
+0.11(+1.27%)
Dec 01, 2017
8.340
8.447
8.182
8.425
666,081
-0.01(-0.17%)
Nov 30, 2017
8.554
8.554
8.379
8.440
473,520
-0.07(-0.84%)
Nov 29, 2017
8.490
8.568
8.454
8.511
510,751
+0.05(+0.59%)
Nov 28, 2017
8.390
8.483
8.382
8.461
473,542
+0.09(+1.02%)
Nov 27, 2017
8.461
8.375
8.375
348,481
-0.02(-0.26%)
Nov 24, 2017
8.461
8.461
8.390
8.397
213,393
-0.01(-0.17%)
Nov 22, 2017
8.390
8.497
8.390
8.411
414,382
+0.04(+0.43%)
Nov 21, 2017
8.325
8.411
8.318
8.375
509,737
+0.08(+0.95%)
Nov 20, 2017
8.225
8.340
8.193
8.297
348,959
+0.10(+1.22%)
Nov 17, 2017
8.154
8.243
8.143
8.197
525,556
+0.04(+0.53%)
Nov 16, 2017
8.089
8.232
8.089
8.154
431,681
+0.10(+1.24%)
Nov 15, 2017
8.039
8.111
8.004
8.054
389,265
-0.04(-0.44%)
Nov 14, 2017
7.997
8.132
7.997
8.089
298,008
+0.05(+0.62%)
Nov 13, 2017
7.925
8.082
7.925
8.039
559,594
+0.08(+0.99%)
Nov 10, 2017
7.961
8.036
7.925
7.961
524,101
-0.01(-0.18%)
Nov 09, 2017
7.918
8.018
7.904
7.975
469,358
+0.02(+0.27%)
Nov 08, 2017
7.932
7.997
7.889
7.954
473,211
+0.02(+0.27%)
Nov 07, 2017
7.968
8.025
7.911
7.932
688,935
-0.03(-0.36%)
Nov 06, 2017
7.861
8.018
7.861
7.961
841,324
+0.10(+1.27%)
Nov 03, 2017
7.989
7.993
7.812
7.861
908,328
-0.13(-1.61%)
Nov 02, 2017
8.111
8.118
7.939
7.989
832,727
-0.14(-1.76%)
Nov 01, 2017
8.232
8.248
8.111
8.132
736,233
-0.06(-0.78%)
Oct 31, 2017
8.325
8.325
8.172
8.197
615,307
-0.07(-0.86%)
Oct 30, 2017
8.297
8.390
8.247
8.268
546,888
-0.03(-0.34%)
Oct 27, 2017
8.075
8.382
8.061
8.297
1,031,739
+0.08(+0.96%)
Oct 26, 2017
8.454
8.461
8.218
8.218
1,180,508
-0.24(-2.79%)
Oct 25, 2017
9.040
9.040
8.147
8.454
2,911,552
-0.60(-6.63%)
Oct 24, 2017
9.054
9.119
9.044
9.054
489,148
+0.01(+0.08%)
Oct 23, 2017
9.126
9.140
9.040
9.047
359,497
-0.07(-0.78%)
Oct 20, 2017
9.119
9.140
9.083
9.119
430,760
+0.04(+0.39%)
Oct 19, 2017
9.061
9.090
9.026
9.083
345,993
-0.01(-0.08%)
Oct 18, 2017
9.090
9.146
9.090
9.090
383,213
+0.01(+0.16%)
Oct 17, 2017
9.083
9.111
9.047
9.076
412,346
-0.01(-0.08%)
Oct 16, 2017
9.004
9.161
9.004
9.083
763,066
+0.01(+0.16%)
Oct 13, 2017
9.047
9.111
9.011
9.069
273,702
+0.02(+0.24%)
Oct 12, 2017
9.083
9.097
9.011
9.047
536,102
-0.03(-0.32%)
Oct 11, 2017
9.054
9.076
8.997
9.076
649,519
+0.05(+0.55%)
Oct 10, 2017
9.133
9.133
9.015
9.026
506,430
-0.09(-0.94%)
Oct 09, 2017
9.076
9.133
9.052
9.111
528,339
+0.03(+0.31%)
Oct 06, 2017
9.133
9.133
9.022
9.083
502,631
-0.04(-0.47%)
Oct 05, 2017
9.119
9.197
9.104
9.126
587,348
+0.01(+0.08%)
Oct 04, 2017
9.140
9.176
9.069
9.119
461,970
-0.02(-0.23%)
Oct 03, 2017
9.147
9.183
9.104
9.140
519,039
+0.01(+0.08%)
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
.