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 (%)
Oct 30, 2009
6.020
6.020
5.559
5.700
112,256
-0.26(-4.32%)
Oct 29, 2009
5.617
6.112
5.574
5.957
147,839
+0.29(+5.05%)
Oct 28, 2009
5.923
5.986
5.627
5.671
147,299
-0.35(-5.81%)
Oct 27, 2009
6.385
6.385
5.656
6.020
299,453
-0.34(-5.27%)
Oct 26, 2009
6.724
6.729
6.069
6.355
472,130
-0.44(-6.50%)
Oct 23, 2009
6.477
6.797
6.409
6.797
363,523
-0.10(-1.41%)
Oct 22, 2009
6.797
6.894
6.486
6.894
416,354
+0.07(+1.07%)
Oct 21, 2009
6.797
6.860
6.733
6.821
584,225
+0.00(+0.00%)
Oct 20, 2009
6.769
6.821
6.679
6.821
342,292
+0.02(+0.36%)
Oct 19, 2009
6.608
6.914
6.608
6.797
315,314
+0.31(+4.79%)
Oct 16, 2009
6.336
6.554
6.336
6.486
170,476
-0.07(-1.04%)
Oct 15, 2009
5.962
6.647
5.875
6.554
550,230
+0.53(+8.87%)
Oct 14, 2009
5.729
6.020
5.472
6.020
240,464
+0.29(+5.08%)
Oct 13, 2009
5.632
5.729
5.384
5.729
68,306
-0.02(-0.42%)
Oct 12, 2009
5.603
5.753
5.287
5.753
116,099
+0.23(+4.13%)
Oct 09, 2009
5.350
5.583
5.350
5.525
123,922
+0.01(+0.27%)
Oct 08, 2009
5.579
5.651
5.120
5.511
357,414
+0.38(+7.48%)
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
.