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, 2019
5.820
5.820
5.700
5.780
272,090
-0.02(-0.34%)
Oct 30, 2019
5.800
5.830
5.750
5.800
186,009
+0.00(+0.00%)
Oct 29, 2019
5.680
5.829
5.660
5.800
325,483
+0.12(+2.11%)
Oct 28, 2019
5.740
5.780
5.660
5.680
186,352
-0.05(-0.87%)
Oct 25, 2019
5.720
5.780
5.680
5.730
192,500
+0.00(+0.00%)
Oct 24, 2019
5.880
5.880
5.720
5.730
241,523
-0.13(-2.22%)
Oct 23, 2019
5.880
5.890
5.785
5.860
246,907
-0.01(-0.17%)
Oct 22, 2019
5.690
5.870
5.640
5.870
392,694
+0.16(+2.80%)
Oct 21, 2019
5.680
5.730
5.645
5.710
403,132
+0.08(+1.42%)
Oct 18, 2019
5.540
5.670
5.535
5.630
436,900
+0.09(+1.62%)
Oct 17, 2019
5.500
5.610
5.500
5.540
634,301
+0.04(+0.73%)
Oct 16, 2019
5.460
5.530
5.440
5.500
131,756
+0.04(+0.73%)
Oct 15, 2019
5.500
5.567
5.450
5.460
235,177
-0.06(-1.09%)
Oct 14, 2019
5.480
5.540
5.440
5.520
202,150
+0.03(+0.55%)
Oct 11, 2019
5.450
5.560
5.450
5.490
345,900
+0.08(+1.48%)
Oct 10, 2019
5.360
5.420
5.340
5.410
271,578
+0.07(+1.31%)
Oct 09, 2019
5.320
5.370
5.280
5.340
245,956
+0.06(+1.14%)
Oct 08, 2019
5.370
5.380
5.270
5.280
296,136
-0.11(-2.04%)
Oct 07, 2019
5.290
5.420
5.280
5.390
285,603
+0.06(+1.13%)
Oct 04, 2019
5.280
5.330
5.240
5.330
253,600
+0.03(+0.57%)
Oct 03, 2019
5.300
5.335
5.230
5.300
244,487
+0.00(+0.00%)
Oct 02, 2019
5.350
5.380
5.260
5.300
358,492
-0.08(-1.49%)
Oct 01, 2019
5.490
5.550
5.310
5.380
331,443
-0.11(-2.00%)
Sep 30, 2019
5.430
5.520
5.420
5.490
532,574
+0.04(+0.73%)
Sep 27, 2019
5.510
5.520
5.425
5.450
540,600
-0.08(-1.54%)
Sep 26, 2019
5.554
5.569
5.458
5.535
617,527
-0.02(-0.35%)
Sep 25, 2019
5.468
5.583
5.410
5.554
613,318
+0.09(+1.58%)
Sep 24, 2019
5.468
5.497
5.420
5.468
556,310
+0.02(+0.35%)
Sep 23, 2019
5.362
5.477
5.343
5.449
509,302
+0.08(+1.43%)
Sep 20, 2019
5.333
5.420
5.276
5.372
936,481
+0.03(+0.54%)
Sep 19, 2019
5.381
5.420
5.314
5.343
265,504
-0.02(-0.36%)
Sep 18, 2019
5.237
5.391
5.237
5.362
287,469
+0.14(+2.76%)
Sep 17, 2019
5.314
5.314
5.141
5.218
377,786
-0.10(-1.81%)
Sep 16, 2019
5.343
5.362
5.256
5.314
324,088
-0.06(-1.07%)
Sep 13, 2019
5.343
5.439
5.333
5.372
270,256
+0.04(+0.72%)
Sep 12, 2019
5.410
5.429
5.298
5.333
302,482
-0.07(-1.25%)
Sep 11, 2019
5.237
5.400
5.196
5.400
396,346
+0.18(+3.50%)
Sep 10, 2019
5.016
5.271
5.006
5.218
446,289
+0.22(+4.42%)
Sep 09, 2019
4.872
5.006
4.872
4.997
285,247
+0.12(+2.56%)
Sep 06, 2019
4.872
4.901
4.843
4.872
198,243
-0.01(-0.20%)
Sep 05, 2019
4.853
4.958
4.853
4.882
408,025
+0.04(+0.79%)
Sep 04, 2019
4.785
4.930
4.785
4.843
528,597
+0.11(+2.23%)
Sep 03, 2019
4.680
4.757
4.632
4.737
461,083
-0.01(-0.20%)
Aug 30, 2019
4.766
4.795
4.603
4.747
678,816
-0.02(-0.40%)
Aug 29, 2019
4.872
4.910
4.766
4.766
442,163
-0.11(-2.17%)
Aug 28, 2019
4.939
5.035
4.858
4.872
373,287
-0.10(-1.93%)
Aug 27, 2019
5.026
5.045
4.968
4.968
441,280
-0.04(-0.77%)
Aug 26, 2019
5.016
5.064
4.997
5.006
217,794
+0.01(+0.19%)
Aug 23, 2019
5.055
5.103
4.968
4.997
635,733
-0.04(-0.76%)
Aug 22, 2019
5.064
5.112
5.026
5.035
504,926
-0.06(-1.13%)
Aug 21, 2019
5.237
5.276
4.997
5.093
798,071
-0.15(-2.93%)
Aug 20, 2019
5.381
5.381
5.247
5.247
278,261
-0.13(-2.50%)
Aug 19, 2019
5.420
5.450
5.381
5.381
212,107
+0.00(+0.00%)
Aug 16, 2019
5.381
5.449
5.372
5.381
297,313
+0.02(+0.36%)
Aug 15, 2019
5.343
5.400
5.343
5.362
438,823
+0.00(+0.00%)
Aug 14, 2019
5.487
5.525
5.285
5.362
916,161
-0.18(-3.29%)
Aug 13, 2019
5.545
5.641
5.535
5.545
342,664
-0.03(-0.52%)
Aug 12, 2019
5.718
5.727
5.516
5.573
404,799
-0.14(-2.52%)
Aug 09, 2019
5.718
5.756
5.689
5.718
349,450
-0.03(-0.50%)
Aug 08, 2019
5.670
5.766
5.554
5.746
485,198
+0.09(+1.53%)
Aug 07, 2019
5.939
5.958
5.660
5.660
649,160
-0.30(-5.00%)
Aug 06, 2019
5.967
6.006
5.919
5.958
324,620
+0.02(+0.32%)
Aug 05, 2019
6.054
6.064
5.910
5.939
422,185
-0.17(-2.83%)
Aug 02, 2019
6.140
6.169
6.059
6.112
295,024
-0.05(-0.78%)
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
.