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 30, 2016
9.354
9.354
9.354
0
-0.14(-1.46%)
Dec 29, 2016
9.354
9.581
9.341
9.493
480,079
+0.15(+1.62%)
Dec 28, 2016
9.512
9.543
9.284
9.341
685,757
-0.18(-1.89%)
Dec 27, 2016
9.509
9.527
9.436
9.521
1,040,572
+0.04(+0.38%)
Dec 23, 2016
9.485
9.485
9.485
0
-0.01(-0.06%)
Dec 22, 2016
9.485
9.630
9.394
9.491
706,815
+0.00(+0.00%)
Dec 21, 2016
9.473
9.533
9.333
9.491
736,608
-0.05(-0.57%)
Dec 20, 2016
9.479
9.597
9.291
9.545
900,545
-0.05(-0.57%)
Dec 19, 2016
9.394
9.648
9.321
9.600
1,094,106
+0.35(+3.80%)
Dec 16, 2016
9.170
9.443
9.151
9.248
1,675,547
+0.14(+1.53%)
Dec 15, 2016
9.648
9.742
9.091
9.109
1,566,031
-0.58(-5.94%)
Dec 14, 2016
9.836
10.000
9.679
9.685
634,962
-0.16(-1.60%)
Dec 13, 2016
10.18
10.21
9.818
9.842
580,734
-0.31(-3.04%)
Dec 12, 2016
10.35
10.35
10.07
10.15
610,289
-0.20(-1.93%)
Dec 09, 2016
10.36
10.38
10.26
10.35
675,022
+0.05(+0.47%)
Dec 08, 2016
10.17
10.37
10.07
10.30
760,451
+0.14(+1.37%)
Dec 07, 2016
10.07
10.24
9.994
10.16
724,929
+0.11(+1.09%)
Dec 06, 2016
10.09
10.11
9.951
10.05
547,400
+0.02(+0.18%)
Dec 05, 2016
9.824
10.05
9.812
10.04
566,712
+0.27(+2.73%)
Dec 02, 2016
9.824
9.873
9.739
9.770
346,168
-0.05(-0.56%)
Dec 01, 2016
9.879
9.963
9.721
9.824
470,091
-0.02(-0.18%)
Nov 30, 2016
10.09
10.09
9.806
9.842
516,242
-0.24(-2.40%)
Nov 29, 2016
10.04
10.11
9.961
10.08
311,580
+0.08(+0.85%)
Nov 28, 2016
10.02
10.09
9.941
10.000
363,530
-0.01(-0.12%)
Nov 25, 2016
9.994
10.04
9.951
10.01
301,068
+0.05(+0.49%)
Nov 23, 2016
9.963
9.963
9.963
0
+0.12(+1.17%)
Nov 22, 2016
9.685
9.913
9.665
9.848
440,347
+0.22(+2.27%)
Nov 21, 2016
9.666
9.679
9.551
9.630
350,074
-0.02(-0.25%)
Nov 18, 2016
9.485
9.679
9.460
9.654
304,338
+0.18(+1.85%)
Nov 17, 2016
9.442
9.576
9.418
9.479
385,578
-0.04(-0.38%)
Nov 16, 2016
9.648
9.745
9.479
9.515
390,721
-0.13(-1.32%)
Nov 15, 2016
9.424
9.666
9.403
9.642
390,450
+0.10(+1.08%)
Nov 14, 2016
9.315
9.721
9.273
9.539
1,082,094
+0.29(+3.15%)
Nov 11, 2016
9.036
9.327
9.000
9.248
848,780
+0.22(+2.42%)
Nov 10, 2016
9.030
9.139
8.888
9.030
668,653
+0.08(+0.88%)
Nov 09, 2016
8.721
9.030
8.685
8.951
608,491
+0.12(+1.37%)
Nov 08, 2016
8.836
8.915
8.776
8.830
231,542
-0.07(-0.75%)
Nov 07, 2016
8.870
8.988
8.848
8.897
282,639
+0.15(+1.73%)
Nov 04, 2016
8.703
8.873
8.679
8.745
340,421
+0.04(+0.49%)
Nov 03, 2016
8.594
8.721
8.594
8.703
238,751
+0.12(+1.34%)
Nov 02, 2016
8.630
8.703
8.588
8.588
270,679
-0.04(-0.49%)
Nov 01, 2016
8.745
8.751
8.588
8.630
344,188
-0.02(-0.28%)
Oct 31, 2016
8.751
8.770
8.648
8.654
312,128
-0.07(-0.76%)
Oct 28, 2016
8.727
8.842
8.666
8.721
283,672
-0.01(-0.07%)
Oct 27, 2016
9.012
9.030
8.709
8.727
394,415
-0.21(-2.37%)
Oct 26, 2016
9.139
9.151
8.933
8.939
403,017
-0.21(-2.25%)
Oct 25, 2016
9.000
9.151
8.939
9.145
495,625
+0.13(+1.48%)
Oct 24, 2016
8.915
9.024
8.860
9.012
307,297
+0.10(+1.16%)
Oct 21, 2016
8.782
8.921
8.763
8.909
390,018
+0.11(+1.24%)
Oct 20, 2016
8.757
8.842
8.742
8.800
164,259
+0.04(+0.48%)
Oct 19, 2016
8.763
8.824
8.733
8.757
187,920
+0.05(+0.63%)
Oct 18, 2016
8.727
8.776
8.679
8.703
276,164
+0.04(+0.42%)
Oct 17, 2016
8.673
8.718
8.642
8.666
307,769
-0.01(-0.14%)
Oct 14, 2016
8.751
8.782
8.642
8.679
237,218
+0.01(+0.07%)
Oct 13, 2016
8.576
8.715
8.563
8.673
242,330
-0.01(-0.14%)
Oct 12, 2016
8.618
8.745
8.582
8.685
275,940
+0.07(+0.77%)
Oct 11, 2016
8.654
8.654
8.533
8.618
332,013
-0.06(-0.70%)
Oct 10, 2016
8.612
8.723
8.612
8.679
274,691
+0.08(+0.92%)
Oct 07, 2016
8.673
8.745
8.552
8.600
276,354
-0.08(-0.98%)
Oct 06, 2016
8.715
8.721
8.630
8.685
447,918
-0.07(-0.83%)
Oct 05, 2016
8.782
8.876
8.745
8.757
244,023
+0.02(+0.28%)
Oct 04, 2016
8.933
8.957
8.691
8.733
551,730
-0.18(-2.04%)
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
.