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
)
24.31
-0.12 (-0.49%)
Official Closing Price
Updated: 6:30 PM EDT, May 9, 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 (%)
Feb 26, 2010
8.754
8.841
8.666
8.802
18,063
+0.02(+0.21%)
Feb 25, 2010
8.666
8.788
8.666
8.784
43,047
-0.03(-0.37%)
Feb 24, 2010
8.997
9.018
8.696
8.817
106,627
-0.10(-1.14%)
Feb 23, 2010
8.861
8.997
8.764
8.919
72,856
+0.08(+0.93%)
Feb 22, 2010
8.691
9.060
8.666
8.836
99,644
+0.21(+2.42%)
Feb 19, 2010
8.657
8.691
8.545
8.628
39,726
+0.03(+0.40%)
Feb 18, 2010
8.467
8.637
8.395
8.594
50,781
+0.21(+2.49%)
Feb 17, 2010
8.637
8.637
8.215
8.385
232,380
-0.16(-1.88%)
Feb 16, 2010
8.263
8.564
8.263
8.545
70,900
+0.34(+4.08%)
Feb 12, 2010
8.399
8.210
8.210
8.210
72,500
-0.12(-1.40%)
Feb 11, 2010
7.404
8.467
7.404
8.327
347,540
+1.12(+15.57%)
Feb 10, 2010
7.132
7.278
7.122
7.205
36,511
-0.01(-0.10%)
Feb 09, 2010
7.564
7.564
7.163
7.212
44,878
-0.28(-3.73%)
Feb 08, 2010
7.244
7.491
7.127
7.491
14,619
+0.23(+3.18%)
Feb 05, 2010
7.491
7.564
7.239
7.260
24,926
-0.22(-2.89%)
Feb 04, 2010
7.341
7.477
7.137
7.477
123,545
+0.14(+1.92%)
Feb 03, 2010
7.404
7.404
7.166
7.336
31,587
-0.06(-0.85%)
Feb 02, 2010
7.356
7.399
7.326
7.399
14,108
+0.11(+1.46%)
Feb 01, 2010
7.331
7.414
7.234
7.292
19,206
-0.04(-0.53%)
Jan 29, 2010
7.424
7.462
7.234
7.331
28,056
-0.07(-0.98%)
Jan 28, 2010
7.263
7.528
7.224
7.404
36,522
+0.15(+2.01%)
Jan 27, 2010
6.991
7.258
6.991
7.258
34,396
+0.15(+2.12%)
Jan 26, 2010
7.258
7.263
7.108
7.108
24,561
-0.16(-2.14%)
Jan 25, 2010
7.273
7.273
6.885
7.263
37,261
+0.01(+0.20%)
Jan 22, 2010
7.705
7.759
7.210
7.249
53,184
-0.55(-7.04%)
Jan 21, 2010
7.817
7.860
7.616
7.797
66,063
-0.07(-0.86%)
Jan 20, 2010
7.768
7.943
7.744
7.865
34,763
+0.09(+1.12%)
Jan 19, 2010
7.996
7.996
7.710
7.778
54,329
-0.01(-0.19%)
Jan 15, 2010
7.851
7.793
7.793
7.793
22,244
-0.06(-0.74%)
Jan 14, 2010
7.759
8.108
7.759
7.851
46,387
+0.01(+0.12%)
Jan 13, 2010
7.812
7.846
7.778
7.841
23,659
+0.00(+0.00%)
Jan 12, 2010
7.681
7.841
7.681
7.841
23,857
+0.13(+1.70%)
Jan 11, 2010
7.817
7.870
7.652
7.710
23,103
-0.11(-1.37%)
Jan 08, 2010
7.797
7.817
7.705
7.817
89,832
+0.02(+0.31%)
Jan 07, 2010
7.851
7.880
7.744
7.793
114,134
-0.01(-0.19%)
Jan 06, 2010
7.841
7.880
7.661
7.807
69,322
-0.00(-0.06%)
Jan 05, 2010
7.579
7.859
7.579
7.812
28,060
+0.16(+2.09%)
Jan 04, 2010
7.380
7.754
7.331
7.652
45,047
+0.26(+3.48%)
Dec 31, 2009
7.351
7.394
7.394
7.394
25,745
+0.02(+0.33%)
Dec 30, 2009
7.375
7.525
7.307
7.370
92,965
-0.12(-1.62%)
Dec 29, 2009
7.720
7.720
7.419
7.491
46,748
-0.08(-1.09%)
Dec 28, 2009
7.715
7.720
7.443
7.574
23,144
-0.09(-1.20%)
Dec 24, 2009
7.618
7.705
7.618
7.666
3,995
+0.05(+0.64%)
Dec 23, 2009
7.773
7.827
7.530
7.618
50,128
-0.15(-1.94%)
Dec 22, 2009
7.438
7.870
7.380
7.768
40,894
+0.29(+3.90%)
Dec 21, 2009
7.356
7.695
7.356
7.477
37,337
+0.10(+1.32%)
Dec 18, 2009
7.521
7.657
7.234
7.380
87,418
-0.17(-2.19%)
Dec 17, 2009
7.525
7.686
7.419
7.545
92,613
+0.04(+0.58%)
Dec 16, 2009
7.278
7.501
7.220
7.501
65,400
+0.34(+4.75%)
Dec 15, 2009
7.001
7.224
7.001
7.161
50,472
-0.00(-0.07%)
Dec 14, 2009
7.108
7.224
7.064
7.166
68,834
+0.25(+3.58%)
Dec 11, 2009
7.055
7.089
6.734
6.919
145,894
-0.18(-2.60%)
Dec 10, 2009
7.055
7.108
6.991
7.103
499,488
+0.04(+0.55%)
Dec 09, 2009
7.089
7.200
6.996
7.064
124,362
-0.03(-0.41%)
Dec 08, 2009
7.156
7.161
7.050
7.093
95,988
-0.07(-1.02%)
Dec 07, 2009
6.700
7.258
6.700
7.166
189,320
+0.42(+6.19%)
Dec 04, 2009
6.715
6.807
6.613
6.749
150,895
+0.19(+2.96%)
Dec 03, 2009
6.516
6.666
6.472
6.554
97,148
-0.01(-0.15%)
Dec 02, 2009
6.477
6.686
6.462
6.564
220,841
+0.04(+0.67%)
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
.