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 31, 2017
8.325
8.325
8.172
8.197
615,307
-0.07(-0.86%)
Oct 30, 2017
8.297
8.390
8.247
8.268
546,888
-0.03(-0.34%)
Oct 27, 2017
8.075
8.382
8.061
8.297
1,031,739
+0.08(+0.96%)
Oct 26, 2017
8.454
8.461
8.218
8.218
1,180,508
-0.24(-2.79%)
Oct 25, 2017
9.040
9.040
8.147
8.454
2,911,552
-0.60(-6.63%)
Oct 24, 2017
9.054
9.119
9.044
9.054
489,148
+0.01(+0.08%)
Oct 23, 2017
9.126
9.140
9.040
9.047
359,497
-0.07(-0.78%)
Oct 20, 2017
9.119
9.140
9.083
9.119
430,760
+0.04(+0.39%)
Oct 19, 2017
9.061
9.090
9.026
9.083
345,993
-0.01(-0.08%)
Oct 18, 2017
9.090
9.146
9.090
9.090
383,213
+0.01(+0.16%)
Oct 17, 2017
9.083
9.111
9.047
9.076
412,346
-0.01(-0.08%)
Oct 16, 2017
9.004
9.161
9.004
9.083
763,066
+0.01(+0.16%)
Oct 13, 2017
9.047
9.111
9.011
9.069
273,702
+0.02(+0.24%)
Oct 12, 2017
9.083
9.097
9.011
9.047
536,102
-0.03(-0.32%)
Oct 11, 2017
9.054
9.076
8.997
9.076
649,519
+0.05(+0.55%)
Oct 10, 2017
9.133
9.133
9.015
9.026
506,430
-0.09(-0.94%)
Oct 09, 2017
9.076
9.133
9.052
9.111
528,339
+0.03(+0.31%)
Oct 06, 2017
9.133
9.133
9.022
9.083
502,631
-0.04(-0.47%)
Oct 05, 2017
9.119
9.197
9.104
9.126
587,348
+0.01(+0.08%)
Oct 04, 2017
9.140
9.176
9.069
9.119
461,970
-0.02(-0.23%)
Oct 03, 2017
9.147
9.183
9.104
9.140
519,039
+0.01(+0.08%)
Oct 02, 2017
9.104
9.140
9.054
9.133
639,674
+0.04(+0.39%)
Sep 29, 2017
9.083
9.204
9.055
9.097
677,168
-0.01(-0.08%)
Sep 28, 2017
9.104
9.133
8.881
9.104
1,062,312
+0.04(+0.39%)
Sep 27, 2017
9.103
9.134
8.938
9.069
1,193,260
-0.01(-0.08%)
Sep 26, 2017
9.075
9.103
9.041
9.075
968,279
-0.01(-0.08%)
Sep 25, 2017
9.137
9.144
9.041
9.082
949,424
-0.08(-0.90%)
Sep 22, 2017
9.158
9.185
9.144
9.164
561,398
+0.03(+0.30%)
Sep 21, 2017
9.123
9.185
9.123
9.137
561,542
+0.01(+0.15%)
Sep 20, 2017
9.116
9.164
9.103
9.123
687,230
+0.02(+0.23%)
Sep 19, 2017
9.069
9.167
9.069
9.103
564,777
+0.04(+0.45%)
Sep 18, 2017
9.027
9.137
9.027
9.062
754,987
+0.04(+0.46%)
Sep 15, 2017
9.014
9.065
8.966
9.021
1,028,152
+0.03(+0.38%)
Sep 14, 2017
8.979
9.034
8.966
8.986
304,931
+0.01(+0.08%)
Sep 13, 2017
8.959
9.003
8.952
8.979
307,143
-0.02(-0.23%)
Sep 12, 2017
8.932
9.048
8.925
9.000
502,837
+0.10(+1.15%)
Sep 11, 2017
8.849
8.938
8.849
8.897
543,700
+0.10(+1.17%)
Sep 08, 2017
8.774
8.810
8.760
8.795
235,249
+0.02(+0.23%)
Sep 07, 2017
8.808
8.829
8.740
8.774
266,000
-0.03(-0.39%)
Sep 06, 2017
8.808
8.822
8.740
8.808
354,292
+0.03(+0.31%)
Sep 05, 2017
8.945
8.945
8.764
8.781
456,804
-0.14(-1.61%)
Sep 01, 2017
8.877
8.945
8.877
8.925
522,381
+0.08(+0.85%)
Aug 31, 2017
8.788
8.887
8.788
8.849
377,154
+0.08(+0.86%)
Aug 30, 2017
8.801
8.822
8.726
8.774
388,333
-0.03(-0.31%)
Aug 29, 2017
8.870
8.897
8.773
8.801
302,747
-0.08(-0.85%)
Aug 28, 2017
8.890
8.925
8.842
8.877
262,042
+0.02(+0.23%)
Aug 25, 2017
8.932
8.950
8.829
8.856
306,969
-0.06(-0.69%)
Aug 24, 2017
8.897
8.945
8.877
8.918
276,898
+0.05(+0.54%)
Aug 23, 2017
8.836
8.938
8.829
8.870
380,295
+0.00(+0.00%)
Aug 22, 2017
8.740
8.932
8.740
8.870
419,042
+0.13(+1.49%)
Aug 21, 2017
8.836
8.836
8.644
8.740
632,023
-0.12(-1.39%)
Aug 18, 2017
8.870
8.890
8.685
8.863
603,367
-0.04(-0.46%)
Aug 17, 2017
9.007
9.025
8.897
8.904
534,308
-0.11(-1.22%)
Aug 16, 2017
8.979
9.069
8.976
9.014
686,184
+0.08(+0.92%)
Aug 15, 2017
8.938
8.969
8.904
8.932
286,217
+0.01(+0.08%)
Aug 14, 2017
8.918
8.966
8.904
8.925
358,717
+0.03(+0.39%)
Aug 11, 2017
8.842
8.904
8.774
8.890
461,545
-0.02(-0.23%)
Aug 10, 2017
9.007
9.041
8.880
8.911
365,845
-0.12(-1.29%)
Aug 09, 2017
8.966
9.055
8.938
9.027
421,299
+0.04(+0.46%)
Aug 08, 2017
8.986
9.023
8.952
8.986
504,540
+0.01(+0.08%)
Aug 07, 2017
8.966
9.014
8.884
8.979
419,548
+0.01(+0.15%)
Aug 04, 2017
8.966
8.973
8.897
8.966
218,434
+0.00(+0.00%)
Aug 03, 2017
8.986
9.021
8.945
8.966
257,535
-0.01(-0.15%)
Aug 02, 2017
9.000
9.034
8.904
8.979
403,771
-0.01(-0.15%)
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
.