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 (%)
Mar 29, 2018
8.659
8.659
8.659
0
+0.06(+0.73%)
Mar 28, 2018
8.769
8.776
8.525
8.596
1,456,888
-0.17(-1.97%)
Mar 27, 2018
8.716
8.817
8.642
8.769
1,262,912
+0.05(+0.60%)
Mar 26, 2018
8.686
8.731
8.582
8.716
1,017,431
+0.12(+1.39%)
Mar 23, 2018
8.694
8.739
8.597
8.597
625,628
-0.07(-0.86%)
Mar 22, 2018
8.649
8.788
8.634
8.671
848,828
-0.01(-0.09%)
Mar 21, 2018
8.649
8.724
8.604
8.679
493,342
+0.02(+0.26%)
Mar 20, 2018
8.784
8.791
8.634
8.656
627,373
-0.08(-0.94%)
Mar 19, 2018
8.813
8.881
8.619
8.739
910,850
-0.07(-0.76%)
Mar 16, 2018
8.731
8.895
8.686
8.806
943,861
+0.14(+1.64%)
Mar 15, 2018
8.873
8.873
8.649
8.664
670,433
-0.16(-1.86%)
Mar 14, 2018
8.828
8.899
8.828
8.828
543,786
+0.00(+0.00%)
Mar 13, 2018
8.761
8.911
8.761
8.828
472,709
+0.08(+0.94%)
Mar 12, 2018
8.671
8.843
8.668
8.746
580,119
+0.07(+0.78%)
Mar 09, 2018
8.739
8.806
8.612
8.679
786,594
-0.01(-0.17%)
Mar 08, 2018
8.649
8.709
8.589
8.694
543,346
+0.08(+0.95%)
Mar 07, 2018
8.634
8.612
708,843
+0.14(+1.68%)
Mar 06, 2018
8.417
8.477
8.283
8.470
723,159
+0.07(+0.80%)
Mar 05, 2018
8.223
8.425
8.223
8.402
708,646
+0.13(+1.63%)
Mar 02, 2018
8.073
8.279
8.006
8.268
569,618
+0.15(+1.84%)
Mar 01, 2018
8.073
8.163
8.021
8.118
621,168
+0.03(+0.37%)
Feb 28, 2018
8.208
8.260
8.073
8.088
724,865
-0.12(-1.46%)
Feb 27, 2018
8.507
8.537
8.200
8.208
675,063
-0.30(-3.51%)
Feb 26, 2018
8.485
8.529
8.458
8.507
394,036
+0.04(+0.53%)
Feb 23, 2018
8.402
8.485
8.402
8.462
470,274
+0.08(+0.98%)
Feb 22, 2018
8.365
8.380
448,460
-0.05(-0.62%)
Feb 21, 2018
8.417
8.552
8.387
8.432
725,207
+0.04(+0.45%)
Feb 20, 2018
8.522
8.574
8.335
8.395
934,470
-0.14(-1.66%)
Feb 16, 2018
8.537
8.537
8.537
0
+0.10(+1.15%)
Feb 15, 2018
8.223
8.485
8.133
8.440
1,078,115
+0.27(+3.29%)
Feb 14, 2018
8.148
8.179
8.088
8.171
913,277
+0.03(+0.37%)
Feb 13, 2018
7.969
8.193
7.939
8.141
833,135
+0.16(+1.97%)
Feb 12, 2018
7.879
8.021
7.797
7.984
992,914
+0.09(+1.14%)
Feb 09, 2018
8.163
8.163
7.782
7.894
1,624,176
-0.18(-2.22%)
Feb 08, 2018
8.029
8.223
7.963
8.073
1,307,806
+0.05(+0.65%)
Feb 07, 2018
8.186
8.193
7.954
8.021
1,447,895
+0.40(+5.20%)
Feb 06, 2018
7.401
7.692
7.401
7.625
1,018,797
-0.01(-0.10%)
Feb 05, 2018
7.625
7.659
7.416
7.632
1,413,477
-0.16(-2.11%)
Feb 02, 2018
7.872
7.924
7.707
7.797
1,049,595
-0.13(-1.70%)
Feb 01, 2018
7.849
8.047
7.848
7.931
653,725
+0.08(+1.05%)
Jan 31, 2018
8.088
8.148
7.767
7.849
1,280,273
-0.20(-2.51%)
Jan 30, 2018
8.073
8.103
8.021
8.051
566,108
-0.05(-0.65%)
Jan 29, 2018
8.350
8.350
8.036
8.103
1,019,660
-0.25(-2.95%)
Jan 26, 2018
8.470
8.492
8.313
8.350
774,073
-0.13(-1.50%)
Jan 25, 2018
8.671
8.686
8.440
8.477
1,124,510
-0.22(-2.58%)
Jan 24, 2018
8.769
8.784
8.679
8.701
519,907
-0.01(-0.17%)
Jan 23, 2018
8.746
8.791
8.701
8.716
616,066
-0.05(-0.60%)
Jan 22, 2018
8.784
8.806
8.739
8.769
466,811
-0.03(-0.34%)
Jan 19, 2018
8.776
8.799
8.701
8.799
445,736
+0.04(+0.43%)
Jan 18, 2018
8.828
8.836
8.679
8.761
600,335
-0.10(-1.18%)
Jan 17, 2018
8.851
8.888
8.769
8.866
489,138
+0.01(+0.17%)
Jan 16, 2018
8.926
8.962
8.806
8.851
613,653
-0.05(-0.59%)
Jan 12, 2018
8.903
8.903
8.903
0
+0.08(+0.93%)
Jan 11, 2018
8.709
8.836
8.701
8.821
759,685
+0.10(+1.11%)
Jan 10, 2018
8.724
655,872
-0.10(-1.10%)
Jan 09, 2018
8.866
8.881
8.799
8.821
465,500
+0.00(+0.00%)
Jan 08, 2018
8.776
8.851
8.716
8.821
747,114
+0.04(+0.43%)
Jan 05, 2018
8.784
8.791
8.694
8.784
485,457
+0.01(+0.17%)
Jan 04, 2018
8.746
8.828
8.746
8.769
450,788
+0.04(+0.51%)
Jan 03, 2018
8.821
8.881
8.709
8.724
684,309
-0.08(-0.93%)
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
.