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 31, 2017
9.231
9.349
9.198
9.316
642,532
+0.09(+1.00%)
Mar 30, 2017
9.343
9.402
9.184
9.224
729,888
-0.11(-1.13%)
Mar 29, 2017
9.237
9.382
9.198
9.329
983,666
+0.10(+1.04%)
Mar 28, 2017
9.183
9.373
9.152
9.234
1,241,318
+0.05(+0.55%)
Mar 27, 2017
9.114
9.240
9.070
9.183
945,915
+0.07(+0.76%)
Mar 24, 2017
9.057
9.228
9.032
9.114
1,122,312
+0.06(+0.70%)
Mar 23, 2017
9.007
9.086
8.962
9.051
491,476
+0.04(+0.42%)
Mar 22, 2017
8.975
9.063
8.937
9.013
580,496
+0.02(+0.21%)
Mar 21, 2017
9.145
9.145
8.944
8.994
622,424
-0.11(-1.18%)
Mar 20, 2017
9.076
9.150
8.981
9.101
729,348
+0.03(+0.28%)
Mar 17, 2017
8.956
9.089
8.899
9.076
1,648,093
+0.12(+1.34%)
Mar 16, 2017
9.007
9.044
8.861
8.956
558,082
-0.02(-0.21%)
Mar 15, 2017
8.779
9.013
8.666
8.975
907,286
+0.45(+5.26%)
Mar 14, 2017
8.584
8.609
8.495
8.527
354,543
-0.06(-0.73%)
Mar 13, 2017
8.697
8.735
8.577
8.590
408,847
-0.10(-1.16%)
Mar 10, 2017
8.596
8.704
8.565
8.691
378,937
+0.16(+1.92%)
Mar 09, 2017
8.533
8.710
8.521
8.527
588,862
-0.01(-0.15%)
Mar 08, 2017
8.748
8.785
8.508
8.540
865,050
-0.22(-2.52%)
Mar 07, 2017
8.880
8.956
8.735
8.760
594,819
-0.16(-1.77%)
Mar 06, 2017
9.057
9.076
8.887
8.918
650,037
-0.11(-1.26%)
Mar 03, 2017
9.108
9.120
8.653
9.032
1,977,341
-0.11(-1.17%)
Mar 02, 2017
9.278
9.297
9.127
9.139
1,032,703
-0.19(-2.03%)
Mar 01, 2017
9.442
9.467
9.322
9.329
524,135
+0.03(+0.27%)
Feb 28, 2017
9.341
9.354
9.234
9.303
427,284
-0.05(-0.54%)
Feb 27, 2017
9.379
9.442
9.291
9.354
428,675
-0.04(-0.40%)
Feb 24, 2017
9.423
9.498
9.316
9.392
342,488
+0.01(+0.07%)
Feb 23, 2017
9.398
9.508
9.360
9.385
510,569
-0.04(-0.47%)
Feb 22, 2017
9.467
9.518
9.354
9.430
348,671
-0.04(-0.47%)
Feb 21, 2017
9.436
9.498
9.417
9.474
424,957
+0.04(+0.47%)
Feb 17, 2017
9.430
9.430
9.430
0
+0.02(+0.20%)
Feb 16, 2017
9.322
9.439
9.291
9.411
543,569
+0.09(+0.95%)
Feb 15, 2017
9.417
9.417
9.215
9.322
801,653
-0.11(-1.20%)
Feb 14, 2017
9.404
9.480
9.334
9.436
554,229
+0.03(+0.34%)
Feb 13, 2017
9.467
9.619
9.373
9.404
546,883
-0.06(-0.60%)
Feb 10, 2017
9.310
9.530
9.234
9.461
615,679
+0.19(+2.04%)
Feb 09, 2017
9.373
9.398
9.265
9.272
782,709
-0.13(-1.34%)
Feb 08, 2017
9.436
9.455
9.114
9.398
1,878,636
-0.24(-2.49%)
Feb 07, 2017
9.758
9.789
9.581
9.638
422,417
-0.11(-1.17%)
Feb 06, 2017
9.688
9.780
9.644
9.751
612,092
+0.11(+1.18%)
Feb 03, 2017
9.625
9.714
9.578
9.638
473,054
+0.12(+1.26%)
Feb 02, 2017
9.442
9.521
9.411
9.518
474,135
+0.03(+0.27%)
Feb 01, 2017
9.562
9.613
9.455
9.493
477,879
+0.04(+0.47%)
Jan 31, 2017
9.594
9.594
9.300
9.448
547,639
-0.08(-0.80%)
Jan 30, 2017
9.543
9.560
9.457
9.524
391,182
-0.05(-0.53%)
Jan 27, 2017
9.657
9.657
9.480
9.575
212,884
-0.06(-0.59%)
Jan 26, 2017
9.669
9.704
9.587
9.631
267,860
+0.01(+0.13%)
Jan 25, 2017
9.720
9.770
9.600
9.619
310,252
-0.06(-0.65%)
Jan 24, 2017
9.663
9.704
9.562
9.682
440,295
+0.01(+0.13%)
Jan 23, 2017
9.556
9.676
9.500
9.669
368,918
+0.13(+1.32%)
Jan 20, 2017
9.411
9.549
9.411
9.543
348,849
+0.11(+1.20%)
Jan 19, 2017
9.556
9.556
9.404
9.430
463,370
-0.11(-1.13%)
Jan 18, 2017
9.480
9.562
9.430
9.537
330,644
+0.06(+0.67%)
Jan 17, 2017
9.606
9.714
9.455
9.474
371,084
-0.14(-1.44%)
Jan 13, 2017
9.613
9.613
9.613
0
+0.08(+0.79%)
Jan 12, 2017
9.644
9.644
9.428
9.537
309,605
-0.15(-1.56%)
Jan 11, 2017
9.707
9.840
9.594
9.688
430,217
+0.02(+0.20%)
Jan 10, 2017
9.493
9.669
9.442
9.669
483,118
+0.20(+2.07%)
Jan 09, 2017
9.373
9.493
9.303
9.474
548,858
+0.06(+0.67%)
Jan 06, 2017
9.543
9.543
9.404
9.411
403,647
-0.09(-0.93%)
Jan 05, 2017
9.606
9.676
9.467
9.499
506,128
-0.13(-1.38%)
Jan 04, 2017
9.587
9.663
9.499
9.631
381,945
+0.11(+1.13%)
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
.