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
)
20.98
+0.11 (+0.53%)
Streaming Delayed Price
Updated: 1:41 PM EDT, Apr 19, 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 (%)
Jan 31, 2019
7.680
7.698
7.529
7.645
394,151
-0.03(-0.35%)
Jan 30, 2019
7.600
7.707
7.563
7.671
298,208
+0.10(+1.29%)
Jan 29, 2019
7.538
7.622
7.503
7.574
255,525
+0.08(+1.07%)
Jan 28, 2019
7.361
7.520
7.361
7.494
256,179
+0.10(+1.32%)
Jan 25, 2019
7.290
7.423
7.272
7.396
372,673
+0.16(+2.21%)
Jan 24, 2019
7.228
7.272
7.143
7.237
222,505
+0.01(+0.12%)
Jan 23, 2019
7.201
7.245
7.148
7.228
202,868
+0.07(+0.99%)
Jan 22, 2019
7.210
7.223
7.095
7.157
395,183
-0.07(-0.98%)
Jan 18, 2019
7.183
7.316
7.112
7.228
334,672
+0.06(+0.87%)
Jan 17, 2019
7.192
7.201
7.059
7.166
336,260
-0.06(-0.86%)
Jan 16, 2019
7.157
7.232
7.139
7.228
442,672
+0.10(+1.37%)
Jan 15, 2019
7.112
7.157
7.041
7.130
196,846
+0.03(+0.37%)
Jan 14, 2019
7.015
7.139
7.015
7.104
225,406
+0.04(+0.63%)
Jan 11, 2019
7.006
7.081
6.948
7.059
283,254
+0.04(+0.51%)
Jan 10, 2019
7.148
7.148
7.006
7.024
338,366
-0.13(-1.86%)
Jan 09, 2019
7.095
7.157
7.015
7.157
490,122
+0.06(+0.88%)
Jan 08, 2019
7.095
7.157
6.988
7.095
521,565
+0.07(+1.01%)
Jan 07, 2019
6.749
7.050
6.749
7.024
548,209
+0.27(+4.07%)
Jan 04, 2019
6.518
6.784
6.518
6.749
574,288
+0.27(+4.10%)
Jan 03, 2019
6.456
6.545
6.447
6.483
561,001
+0.00(+0.00%)
Jan 02, 2019
6.332
6.554
6.137
6.483
560,009
+0.06(+0.97%)
Dec 31, 2018
6.669
6.669
6.314
6.421
725,725
-0.27(-3.98%)
Dec 28, 2018
6.669
6.784
6.563
6.687
682,538
+0.07(+1.00%)
Dec 27, 2018
6.612
6.637
6.392
6.620
863,910
+0.00(+0.00%)
Dec 26, 2018
6.418
6.620
6.358
6.620
623,794
+0.24(+3.70%)
Dec 24, 2018
6.460
6.485
6.333
6.384
417,802
-0.12(-1.82%)
Dec 21, 2018
6.468
6.662
6.409
6.502
1,118,404
+0.03(+0.52%)
Dec 20, 2018
6.671
6.730
6.392
6.468
570,934
-0.24(-3.53%)
Dec 19, 2018
6.755
6.874
6.662
6.705
396,755
-0.07(-1.00%)
Dec 18, 2018
6.857
6.885
6.713
6.772
562,516
-0.04(-0.62%)
Dec 17, 2018
7.102
7.102
6.798
6.814
724,111
-0.24(-3.47%)
Dec 14, 2018
7.042
7.102
7.000
7.059
462,804
+0.01(+0.12%)
Dec 13, 2018
7.034
7.072
7.017
7.051
270,694
+0.03(+0.48%)
Dec 12, 2018
7.110
7.127
7.009
7.017
300,428
-0.03(-0.48%)
Dec 11, 2018
7.085
7.152
7.034
7.051
309,164
+0.04(+0.60%)
Dec 10, 2018
7.102
7.110
6.890
7.009
392,745
-0.08(-1.19%)
Dec 07, 2018
7.068
7.186
7.034
7.093
345,682
+0.02(+0.24%)
Dec 06, 2018
7.009
7.076
6.865
7.076
466,648
+0.03(+0.48%)
Dec 04, 2018
7.270
7.308
7.009
7.042
616,519
-0.28(-3.81%)
Dec 03, 2018
7.304
7.338
7.203
7.321
408,681
+0.07(+0.93%)
Nov 30, 2018
7.169
7.254
7.118
7.254
329,576
+0.08(+1.18%)
Nov 29, 2018
7.059
7.228
7.051
7.169
318,189
+0.08(+1.07%)
Nov 28, 2018
7.068
7.152
7.000
7.093
391,930
+0.03(+0.48%)
Nov 27, 2018
7.068
7.135
7.051
7.059
232,376
-0.02(-0.24%)
Nov 26, 2018
7.051
7.127
7.009
7.076
260,494
+0.08(+1.09%)
Nov 23, 2018
7.059
7.110
6.971
7.000
158,097
-0.08(-1.19%)
Nov 21, 2018
7.085
7.085
7.085
0
+0.06(+0.84%)
Nov 20, 2018
7.102
7.178
6.950
7.026
616,459
-0.18(-2.46%)
Nov 19, 2018
7.304
7.363
7.169
7.203
452,951
-0.12(-1.61%)
Nov 16, 2018
7.093
7.321
7.051
7.321
815,591
+0.21(+2.97%)
Nov 15, 2018
7.085
7.131
6.907
7.110
611,873
-0.02(-0.24%)
Nov 14, 2018
7.152
7.220
7.068
7.127
371,161
+0.02(+0.24%)
Nov 13, 2018
7.152
7.199
7.076
7.110
387,837
-0.02(-0.24%)
Nov 12, 2018
7.296
7.296
7.102
7.127
429,413
-0.18(-2.43%)
Nov 09, 2018
7.330
7.338
7.254
7.304
377,301
-0.03(-0.46%)
Nov 08, 2018
7.346
7.414
7.317
7.338
284,717
-0.03(-0.46%)
Nov 07, 2018
7.262
7.372
7.228
7.372
273,268
+0.13(+1.75%)
Nov 06, 2018
7.152
7.270
7.127
7.245
232,581
+0.08(+1.06%)
Nov 05, 2018
7.169
7.220
7.118
7.169
436,368
+0.00(+0.00%)
Nov 02, 2018
7.211
7.211
7.114
7.169
313,589
-0.03(-0.35%)
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
.