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 (%)
Jun 30, 2010
9.142
9.181
9.039
9.142
963
+0.03(+0.32%)
Jun 29, 2010
9.215
9.298
9.040
9.113
81,459
-0.39(-4.14%)
Jun 25, 2010
9.506
9.594
9.011
9.506
1,306,232
+0.03(+0.36%)
Jun 24, 2010
9.472
9.536
9.375
9.472
123,225
-0.02(-0.20%)
Jun 23, 2010
9.832
9.880
9.419
9.492
121,903
-0.35(-3.60%)
Jun 22, 2010
9.832
9.929
9.773
9.846
72,001
+0.00(+0.05%)
Jun 21, 2010
9.909
9.909
9.811
9.841
38,381
+0.02(+0.20%)
Jun 18, 2010
9.822
9.890
9.725
9.822
80,384
-0.06(-0.59%)
Jun 17, 2010
9.905
9.968
9.725
9.880
82,656
-0.05(-0.49%)
Jun 16, 2010
9.691
10.03
9.691
9.929
31,140
+0.12(+1.19%)
Jun 15, 2010
9.662
9.812
9.569
9.812
59,184
+0.17(+1.81%)
Jun 14, 2010
9.468
9.662
9.356
9.637
56,012
+0.29(+3.12%)
Jun 11, 2010
9.327
9.370
9.290
9.346
18,226
-0.01(-0.10%)
Jun 10, 2010
9.230
9.356
8.827
9.356
34,653
+0.29(+3.22%)
Jun 09, 2010
9.239
9.322
9.064
9.064
30,911
-0.15(-1.64%)
Jun 08, 2010
9.069
9.215
9.004
9.215
55,462
+0.12(+1.37%)
Jun 07, 2010
9.103
9.176
9.060
9.090
90,450
+0.02(+0.23%)
Jun 04, 2010
9.069
9.346
9.026
9.069
52,148
-0.17(-1.84%)
Jun 03, 2010
9.157
9.375
9.055
9.239
52,807
+0.09(+1.01%)
Jun 02, 2010
9.079
9.171
8.851
9.147
77,670
+0.07(+0.75%)
Jun 01, 2010
9.191
9.579
9.060
9.079
67,888
-0.15(-1.58%)
May 28, 2010
9.225
9.283
9.167
9.225
27,735
+0.07(+0.74%)
May 27, 2010
8.972
9.167
8.725
9.157
36,791
+0.34(+3.83%)
May 26, 2010
8.744
8.943
8.706
8.819
65,357
+0.13(+1.54%)
May 25, 2010
8.696
8.696
8.162
8.686
193,602
-0.06(-0.67%)
May 24, 2010
8.739
8.817
8.720
8.744
53,271
+0.03(+0.39%)
May 21, 2010
8.764
9.011
8.691
8.710
126,371
-0.16(-1.81%)
May 20, 2010
9.414
9.536
8.778
8.870
176,779
-0.72(-7.49%)
May 19, 2010
9.710
9.900
9.487
9.589
167,259
-0.29(-2.90%)
May 18, 2010
10.22
10.22
9.856
9.875
63,767
-0.27(-2.63%)
May 17, 2010
10.00
10.32
9.803
10.14
127,400
+0.27(+2.75%)
May 14, 2010
9.871
9.968
9.521
9.871
195,538
+0.26(+2.68%)
May 13, 2010
9.652
9.739
9.443
9.613
84,337
-0.08(-0.80%)
May 12, 2010
9.074
9.710
9.035
9.691
117,222
+0.59(+6.51%)
May 11, 2010
9.276
9.307
9.094
9.099
71,466
-0.04(-0.43%)
May 10, 2010
9.336
9.380
9.021
9.137
67,701
-0.35(-3.73%)
May 07, 2010
9.249
9.603
8.788
9.492
139,017
+0.15(+1.56%)
May 06, 2010
9.987
9.987
8.929
9.346
167,230
-0.60(-6.05%)
May 05, 2010
9.783
9.992
9.783
9.948
112,330
+0.07(+0.69%)
May 04, 2010
9.953
9.997
9.851
9.880
96,481
-0.19(-1.88%)
May 03, 2010
9.856
10.09
9.856
10.07
51,471
+0.28(+2.88%)
Apr 30, 2010
10.07
10.14
9.778
9.788
52,871
-0.24(-2.37%)
Apr 29, 2010
10.03
10.06
9.992
10.03
121,738
+0.01(+0.15%)
Apr 28, 2010
9.968
10.03
9.856
10.01
77,190
+0.04(+0.40%)
Apr 27, 2010
10.03
10.03
9.856
9.971
42,863
-0.03(-0.30%)
Apr 26, 2010
9.880
10.05
9.880
10.00
96,369
+0.08(+0.78%)
Apr 23, 2010
9.875
9.934
9.817
9.924
81,192
+0.09(+0.94%)
Apr 22, 2010
9.744
9.934
9.628
9.832
114,620
-0.01(-0.10%)
Apr 21, 2010
9.783
9.856
9.783
9.841
29,521
+0.02(+0.20%)
Apr 20, 2010
9.871
9.875
9.691
9.822
74,901
+0.03(+0.30%)
Apr 19, 2010
9.817
9.817
9.720
9.793
86,984
+0.01(+0.15%)
Apr 16, 2010
9.894
9.895
9.720
9.778
222,135
-0.12(-1.23%)
Apr 15, 2010
9.953
9.953
9.841
9.900
80,553
+0.05(+0.54%)
Apr 14, 2010
9.589
9.934
9.589
9.846
129,765
+0.32(+3.36%)
Apr 13, 2010
9.356
9.555
9.322
9.526
62,591
+0.17(+1.82%)
Apr 12, 2010
9.254
9.375
9.254
9.356
31,226
+0.04(+0.42%)
Apr 09, 2010
9.332
9.346
9.181
9.317
29,241
-0.08(-0.83%)
Apr 08, 2010
9.239
9.458
8.888
9.395
103,300
+0.19(+2.03%)
Apr 07, 2010
8.764
9.458
8.764
9.208
129,001
+0.42(+4.72%)
Apr 06, 2010
8.798
8.802
8.739
8.793
74,424
+0.03(+0.33%)
Apr 05, 2010
8.802
8.895
8.715
8.764
57,061
+0.01(+0.11%)
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
.