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
)
24.77
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 6, 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 (%)
May 31, 2018
9.035
9.051
8.949
8.973
623,194
-0.05(-0.61%)
May 30, 2018
8.878
9.043
8.851
9.027
766,982
+0.19(+2.13%)
May 29, 2018
8.792
8.902
8.769
8.839
621,089
+0.02(+0.18%)
May 25, 2018
8.824
8.824
8.824
0
-0.01(-0.09%)
May 24, 2018
8.863
8.894
8.800
8.831
444,297
-0.03(-0.35%)
May 23, 2018
8.831
8.882
8.792
8.863
365,447
+0.02(+0.18%)
May 22, 2018
8.824
8.894
8.800
8.847
559,933
+0.02(+0.18%)
May 21, 2018
8.722
8.831
8.667
8.831
671,793
+0.13(+1.44%)
May 18, 2018
8.604
8.714
8.537
8.706
740,688
+0.13(+1.46%)
May 17, 2018
8.588
8.659
8.545
8.580
696,058
+0.00(+0.00%)
May 16, 2018
8.580
8.651
8.565
8.580
627,995
-0.02(-0.27%)
May 15, 2018
8.565
8.651
8.557
8.604
619,620
+0.02(+0.27%)
May 14, 2018
8.612
8.635
8.549
8.580
505,953
-0.01(-0.09%)
May 11, 2018
8.612
8.671
8.580
8.588
636,804
-0.03(-0.36%)
May 10, 2018
8.557
8.682
8.557
8.620
1,026,010
+0.07(+0.83%)
May 09, 2018
8.690
8.706
8.549
8.549
1,136,766
-0.15(-1.71%)
May 08, 2018
8.824
8.886
8.675
8.698
1,049,834
-0.14(-1.60%)
May 07, 2018
8.808
8.969
8.796
8.839
996,873
+0.00(+0.00%)
May 04, 2018
8.682
8.871
8.682
8.839
1,141,829
+0.03(+0.36%)
May 03, 2018
8.839
8.886
8.627
8.808
1,320,267
-0.04(-0.44%)
May 02, 2018
8.878
8.931
8.792
8.847
580,074
-0.02(-0.27%)
May 01, 2018
8.965
8.980
8.753
8.871
679,086
-0.10(-1.14%)
Apr 30, 2018
9.020
9.035
8.965
8.973
742,285
-0.03(-0.35%)
Apr 27, 2018
8.894
9.043
8.894
9.004
768,827
+0.11(+1.23%)
Apr 26, 2018
8.745
8.933
8.729
8.894
779,227
+0.15(+1.70%)
Apr 25, 2018
8.745
8.757
8.686
8.745
437,496
-0.01(-0.09%)
Apr 24, 2018
8.722
8.773
8.663
8.753
572,742
+0.02(+0.27%)
Apr 23, 2018
8.753
8.846
8.682
8.729
551,972
-0.02(-0.27%)
Apr 20, 2018
8.769
8.808
8.729
8.753
634,280
-0.02(-0.18%)
Apr 19, 2018
8.839
8.855
8.737
8.769
365,508
-0.07(-0.80%)
Apr 18, 2018
8.847
8.925
8.816
8.839
368,991
-0.01(-0.09%)
Apr 17, 2018
8.784
8.871
8.769
8.847
432,525
+0.08(+0.89%)
Apr 16, 2018
8.761
8.784
8.714
8.769
393,326
+0.02(+0.27%)
Apr 13, 2018
8.831
8.831
8.737
8.745
659,557
-0.05(-0.54%)
Apr 12, 2018
8.902
8.914
8.737
8.792
615,616
-0.07(-0.80%)
Apr 11, 2018
8.824
8.898
8.788
8.863
701,407
+0.01(+0.09%)
Apr 10, 2018
8.902
8.946
8.847
8.855
703,737
-0.01(-0.09%)
Apr 09, 2018
8.941
8.965
8.863
8.863
533,779
-0.04(-0.44%)
Apr 06, 2018
8.855
9.020
8.855
8.902
820,990
+0.02(+0.18%)
Apr 05, 2018
8.808
8.886
8.788
8.886
516,049
+0.09(+1.07%)
Apr 04, 2018
8.588
8.831
8.580
8.792
594,796
+0.07(+0.81%)
Apr 03, 2018
8.643
8.725
8.557
8.722
457,372
+0.15(+1.74%)
Apr 02, 2018
8.659
8.725
8.482
8.573
742,659
-0.09(-1.00%)
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%)
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
.