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
)
24.73
-0.04 (-0.16%)
Streaming Delayed Price
Updated: 1:33 PM EDT, May 7, 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 (%)
Apr 30, 2019
7.329
7.329
7.194
7.292
313,514
-0.04(-0.51%)
Apr 29, 2019
7.310
7.385
7.301
7.329
257,570
+0.02(+0.25%)
Apr 26, 2019
7.208
7.338
7.208
7.310
253,631
+0.09(+1.29%)
Apr 25, 2019
7.357
7.357
7.180
7.218
450,340
-0.14(-1.89%)
Apr 24, 2019
7.190
7.366
7.180
7.357
255,276
+0.16(+2.19%)
Apr 23, 2019
7.153
7.236
7.143
7.199
441,017
+0.06(+0.78%)
Apr 22, 2019
7.050
7.143
7.013
7.143
431,062
+0.10(+1.45%)
Apr 18, 2019
7.050
7.069
7.023
7.041
185,809
-0.01(-0.13%)
Apr 17, 2019
7.060
7.060
6.990
7.050
282,812
-0.01(-0.13%)
Apr 16, 2019
6.985
7.088
6.985
7.060
318,003
+0.08(+1.20%)
Apr 15, 2019
7.069
7.088
6.948
6.976
514,424
-0.07(-0.92%)
Apr 12, 2019
7.199
7.217
7.013
7.041
664,329
-0.12(-1.69%)
Apr 11, 2019
7.320
7.329
7.140
7.162
709,055
-0.17(-2.28%)
Apr 10, 2019
7.357
7.385
7.301
7.329
327,733
-0.04(-0.50%)
Apr 09, 2019
7.394
7.431
7.348
7.366
284,199
-0.04(-0.50%)
Apr 08, 2019
7.338
7.422
7.329
7.403
385,236
+0.04(+0.50%)
Apr 05, 2019
7.301
7.376
7.301
7.366
266,873
+0.09(+1.28%)
Apr 04, 2019
7.273
7.338
7.264
7.273
322,443
+0.00(+0.00%)
Apr 03, 2019
7.338
7.347
7.236
7.273
536,233
-0.03(-0.38%)
Apr 02, 2019
7.394
7.394
7.292
7.301
552,276
-0.08(-1.13%)
Apr 01, 2019
7.403
7.422
7.329
7.385
434,706
-0.01(-0.13%)
Mar 29, 2019
7.385
7.417
7.310
7.394
574,869
+0.02(+0.25%)
Mar 28, 2019
7.338
7.417
7.288
7.376
543,088
+0.03(+0.44%)
Mar 27, 2019
7.361
7.378
7.281
7.343
908,137
+0.00(+0.00%)
Mar 26, 2019
7.299
7.361
7.272
7.343
557,533
+0.08(+1.10%)
Mar 25, 2019
7.334
7.374
7.210
7.263
673,749
-0.05(-0.73%)
Mar 22, 2019
7.290
7.361
7.237
7.316
811,311
+0.01(+0.12%)
Mar 21, 2019
7.263
7.387
7.192
7.308
458,931
+0.04(+0.61%)
Mar 20, 2019
7.458
7.458
7.201
7.263
1,154,072
-0.20(-2.62%)
Mar 19, 2019
7.441
7.520
7.396
7.458
902,326
+0.03(+0.36%)
Mar 18, 2019
7.263
7.432
7.263
7.432
550,168
+0.13(+1.82%)
Mar 15, 2019
7.325
7.370
7.285
7.299
1,871,709
-0.02(-0.24%)
Mar 14, 2019
7.308
7.378
7.295
7.316
447,074
+0.00(+0.00%)
Mar 13, 2019
7.201
7.378
7.201
7.316
494,628
+0.12(+1.73%)
Mar 12, 2019
7.183
7.299
7.166
7.192
540,060
+0.01(+0.12%)
Mar 11, 2019
7.121
7.237
7.121
7.183
404,614
+0.06(+0.87%)
Mar 08, 2019
7.077
7.175
7.050
7.121
458,934
+0.00(+0.00%)
Mar 07, 2019
7.237
7.268
7.112
7.121
489,977
-0.12(-1.59%)
Mar 06, 2019
7.308
7.334
7.228
7.237
544,586
-0.08(-1.09%)
Mar 05, 2019
7.370
7.387
7.281
7.316
621,927
-0.07(-0.96%)
Mar 04, 2019
7.334
7.423
7.321
7.387
1,011,569
+0.09(+1.22%)
Mar 01, 2019
7.405
7.423
7.299
7.299
974,475
-0.05(-0.72%)
Feb 28, 2019
7.414
7.432
7.343
7.352
704,861
-0.04(-0.60%)
Feb 27, 2019
7.316
7.432
7.294
7.396
1,322,793
+0.10(+1.34%)
Feb 26, 2019
7.237
7.352
7.237
7.299
901,523
+0.04(+0.61%)
Feb 25, 2019
7.325
7.383
7.210
7.254
968,731
-0.04(-0.61%)
Feb 22, 2019
7.272
7.352
7.272
7.299
684,230
+0.03(+0.37%)
Feb 21, 2019
7.192
7.334
7.183
7.272
1,202,504
+0.09(+1.23%)
Feb 20, 2019
7.361
7.396
7.130
7.183
4,843,903
-0.53(-6.90%)
Feb 19, 2019
7.715
7.769
7.378
7.715
926,808
-0.12(-1.58%)
Feb 15, 2019
7.848
7.902
7.804
7.840
491,297
+0.02(+0.23%)
Feb 14, 2019
7.822
7.866
7.671
7.822
319,887
-0.03(-0.34%)
Feb 13, 2019
7.831
7.875
7.804
7.848
280,450
+0.02(+0.23%)
Feb 12, 2019
7.822
7.853
7.786
7.831
351,604
+0.02(+0.23%)
Feb 11, 2019
7.715
7.848
7.667
7.813
364,985
+0.12(+1.50%)
Feb 08, 2019
7.724
7.733
7.645
7.698
380,453
-0.02(-0.23%)
Feb 07, 2019
7.786
7.786
7.636
7.715
502,299
-0.07(-0.91%)
Feb 06, 2019
7.742
7.804
7.653
7.786
394,895
+0.05(+0.69%)
Feb 05, 2019
7.769
7.769
7.671
7.733
324,469
-0.01(-0.11%)
Feb 04, 2019
7.751
7.822
7.698
7.742
392,723
+0.00(+0.00%)
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
.