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 (%)
Apr 29, 2016
7.136
7.250
7.053
7.169
307,685
+0.06(+0.78%)
Apr 28, 2016
7.169
7.230
7.103
7.114
240,573
-0.12(-1.61%)
Apr 27, 2016
7.219
7.302
7.202
7.230
306,015
-0.01(-0.15%)
Apr 26, 2016
7.202
7.313
7.147
7.241
437,284
+0.13(+1.79%)
Apr 25, 2016
7.186
7.202
7.042
7.114
397,418
-0.07(-1.00%)
Apr 22, 2016
7.219
7.291
7.119
7.186
370,352
-0.06(-0.77%)
Apr 21, 2016
7.236
7.296
7.147
7.241
360,305
+0.04(+0.54%)
Apr 20, 2016
7.125
7.230
7.103
7.202
415,821
+0.09(+1.32%)
Apr 19, 2016
7.031
7.142
7.031
7.108
272,289
+0.09(+1.26%)
Apr 18, 2016
7.064
7.080
6.964
7.019
196,189
-0.06(-0.78%)
Apr 15, 2016
7.014
7.097
6.992
7.075
316,796
+0.03(+0.39%)
Apr 14, 2016
7.119
7.158
7.025
7.047
325,334
-0.06(-0.78%)
Apr 13, 2016
6.953
7.180
6.920
7.103
394,560
+0.18(+2.64%)
Apr 12, 2016
6.759
6.942
6.724
6.920
646,881
+0.17(+2.46%)
Apr 11, 2016
6.759
6.898
6.754
6.754
511,931
+0.00(+0.00%)
Apr 08, 2016
6.787
6.920
6.748
6.754
248,988
+0.02(+0.33%)
Apr 07, 2016
6.693
6.809
6.681
6.731
316,542
-0.04(-0.65%)
Apr 06, 2016
6.848
6.914
6.726
6.776
417,366
-0.07(-1.05%)
Apr 05, 2016
6.831
6.942
6.792
6.848
350,809
-0.03(-0.40%)
Apr 04, 2016
7.019
7.069
6.870
6.875
352,150
-0.14(-1.97%)
Apr 01, 2016
6.909
7.053
6.898
7.014
411,027
+0.07(+1.04%)
Mar 31, 2016
7.014
7.080
6.942
6.942
622,306
-0.06(-0.87%)
Mar 30, 2016
7.125
7.219
6.997
7.003
376,774
-0.17(-2.39%)
Mar 29, 2016
7.080
7.186
6.888
7.175
625,572
+0.06(+0.90%)
Mar 28, 2016
7.132
7.243
7.016
7.111
938,661
-0.02(-0.22%)
Mar 24, 2016
6.947
7.127
7.127
7.127
556,695
+0.11(+1.50%)
Mar 23, 2016
7.111
7.132
7.016
7.021
484,064
-0.11(-1.48%)
Mar 22, 2016
7.195
7.201
7.095
7.127
532,593
-0.06(-0.88%)
Mar 21, 2016
7.132
7.301
7.132
7.190
514,630
+0.01(+0.15%)
Mar 18, 2016
7.217
7.243
7.058
7.180
890,073
+0.03(+0.44%)
Mar 17, 2016
6.973
7.185
6.926
7.148
709,025
+0.19(+2.73%)
Mar 16, 2016
6.857
6.979
6.767
6.958
680,609
+0.15(+2.17%)
Mar 15, 2016
6.810
6.884
6.678
6.810
582,005
-0.10(-1.38%)
Mar 14, 2016
6.979
7.016
6.789
6.905
403,658
-0.12(-1.66%)
Mar 11, 2016
6.688
7.021
6.688
7.021
499,633
+0.36(+5.48%)
Mar 10, 2016
6.831
6.857
6.598
6.657
605,986
-0.13(-1.95%)
Mar 09, 2016
6.752
6.852
6.683
6.789
406,882
+0.05(+0.78%)
Mar 08, 2016
6.900
6.939
6.683
6.736
514,910
-0.21(-3.04%)
Mar 07, 2016
6.841
7.058
6.841
6.947
392,047
+0.07(+1.00%)
Mar 04, 2016
6.783
6.963
6.741
6.878
654,919
+0.10(+1.48%)
Mar 03, 2016
6.583
6.910
6.583
6.778
482,479
+0.15(+2.23%)
Mar 02, 2016
6.556
6.683
6.493
6.630
508,118
+0.06(+0.97%)
Mar 01, 2016
6.472
6.567
6.361
6.567
406,429
+0.17(+2.64%)
Feb 29, 2016
6.281
6.429
6.244
6.398
374,157
+0.11(+1.68%)
Feb 26, 2016
6.107
6.344
6.097
6.292
334,842
+0.26(+4.29%)
Feb 25, 2016
5.964
6.075
5.864
6.033
575,422
+0.05(+0.88%)
Feb 24, 2016
6.075
6.081
5.727
5.980
955,663
-0.26(-4.23%)
Feb 23, 2016
6.255
6.308
6.207
6.244
365,568
-0.03(-0.42%)
Feb 22, 2016
6.234
6.302
6.186
6.271
365,920
+0.12(+1.89%)
Feb 19, 2016
6.186
6.202
6.054
6.155
332,597
-0.09(-1.44%)
Feb 18, 2016
6.308
6.321
6.176
6.244
285,029
-0.03(-0.51%)
Feb 17, 2016
6.086
6.334
6.086
6.276
442,600
+0.25(+4.12%)
Feb 16, 2016
5.838
6.046
5.811
6.028
607,447
+0.26(+4.49%)
Feb 12, 2016
5.753
5.769
5.769
5.769
597,014
+0.14(+2.44%)
Feb 11, 2016
5.753
5.785
5.584
5.632
564,943
-0.23(-3.88%)
Feb 10, 2016
5.859
5.959
5.706
5.859
438,443
+0.07(+1.28%)
Feb 09, 2016
5.917
5.933
5.695
5.785
666,833
-0.21(-3.52%)
Feb 08, 2016
6.176
6.176
5.933
5.996
498,029
-0.25(-4.06%)
Feb 05, 2016
6.398
6.487
6.244
6.250
515,718
-0.17(-2.63%)
Feb 04, 2016
6.382
6.503
6.276
6.419
870,011
+0.15(+2.45%)
Feb 03, 2016
5.774
6.276
5.774
6.266
1,226,322
+0.55(+9.71%)
Feb 02, 2016
5.843
5.859
5.637
5.711
431,597
-0.17(-2.96%)
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
.