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: 7:00 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 (%)
Jul 30, 2010
9.744
9.759
9.497
9.744
83,851
+0.16(+1.62%)
Jul 29, 2010
9.710
9.730
9.293
9.589
143,223
+0.22(+2.38%)
Jul 28, 2010
9.375
9.531
9.288
9.366
78,014
-0.01(-0.10%)
Jul 27, 2010
9.463
9.681
9.317
9.375
125,124
-0.03(-0.31%)
Jul 26, 2010
8.933
9.443
8.856
9.404
142,856
+0.47(+5.21%)
Jul 23, 2010
8.759
8.953
8.696
8.938
126,041
+0.14(+1.54%)
Jul 22, 2010
8.851
8.899
8.700
8.802
127,444
+0.04(+0.50%)
Jul 21, 2010
8.880
8.919
8.628
8.759
142,455
-0.16(-1.80%)
Jul 20, 2010
8.521
8.924
8.365
8.919
156,716
+0.32(+3.67%)
Jul 19, 2010
8.613
8.666
8.448
8.603
77,427
-0.03(-0.39%)
Jul 16, 2010
8.637
8.846
8.603
8.637
129,734
-0.22(-2.47%)
Jul 15, 2010
9.011
9.016
8.739
8.856
89,921
-0.17(-1.94%)
Jul 14, 2010
9.200
9.225
8.919
9.031
82,405
-0.17(-1.90%)
Jul 13, 2010
9.205
9.361
9.074
9.205
1,202
-0.08(-0.89%)
Jul 12, 2010
9.395
9.434
9.268
9.288
43,473
-0.17(-1.85%)
Jul 09, 2010
9.463
9.468
9.142
9.463
125,178
+0.15(+1.62%)
Jul 08, 2010
9.312
9.312
9.084
9.312
364
+0.17(+1.86%)
Jul 07, 2010
9.142
9.142
8.861
9.142
889
+0.25(+2.78%)
Jul 06, 2010
8.895
9.069
8.793
8.895
615
-0.06(-0.65%)
Jul 02, 2010
8.953
9.099
8.807
8.953
62,616
-0.08(-0.91%)
Jul 01, 2010
9.215
9.215
8.827
9.035
96,114
-0.11(-1.17%)
Jun 30, 2010
9.142
9.181
9.039
9.142
963
+0.03(+0.32%)
Jun 29, 2010
9.215
9.298
9.040
9.113
81,459
-0.39(-4.14%)
Jun 25, 2010
9.506
9.594
9.011
9.506
1,306,232
+0.03(+0.36%)
Jun 24, 2010
9.472
9.536
9.375
9.472
123,225
-0.02(-0.20%)
Jun 23, 2010
9.832
9.880
9.419
9.492
121,903
-0.35(-3.60%)
Jun 22, 2010
9.832
9.929
9.773
9.846
72,001
+0.00(+0.05%)
Jun 21, 2010
9.909
9.909
9.811
9.841
38,381
+0.02(+0.20%)
Jun 18, 2010
9.822
9.890
9.725
9.822
80,384
-0.06(-0.59%)
Jun 17, 2010
9.905
9.968
9.725
9.880
82,656
-0.05(-0.49%)
Jun 16, 2010
9.691
10.03
9.691
9.929
31,140
+0.12(+1.19%)
Jun 15, 2010
9.662
9.812
9.569
9.812
59,184
+0.17(+1.81%)
Jun 14, 2010
9.468
9.662
9.356
9.637
56,012
+0.29(+3.12%)
Jun 11, 2010
9.327
9.370
9.290
9.346
18,226
-0.01(-0.10%)
Jun 10, 2010
9.230
9.356
8.827
9.356
34,653
+0.29(+3.22%)
Jun 09, 2010
9.239
9.322
9.064
9.064
30,911
-0.15(-1.64%)
Jun 08, 2010
9.069
9.215
9.004
9.215
55,462
+0.12(+1.37%)
Jun 07, 2010
9.103
9.176
9.060
9.090
90,450
+0.02(+0.23%)
Jun 04, 2010
9.069
9.346
9.026
9.069
52,148
-0.17(-1.84%)
Jun 03, 2010
9.157
9.375
9.055
9.239
52,807
+0.09(+1.01%)
Jun 02, 2010
9.079
9.171
8.851
9.147
77,670
+0.07(+0.75%)
Jun 01, 2010
9.191
9.579
9.060
9.079
67,888
-0.15(-1.58%)
May 28, 2010
9.225
9.283
9.167
9.225
27,735
+0.07(+0.74%)
May 27, 2010
8.972
9.167
8.725
9.157
36,791
+0.34(+3.83%)
May 26, 2010
8.744
8.943
8.706
8.819
65,357
+0.13(+1.54%)
May 25, 2010
8.696
8.696
8.162
8.686
193,602
-0.06(-0.67%)
May 24, 2010
8.739
8.817
8.720
8.744
53,271
+0.03(+0.39%)
May 21, 2010
8.764
9.011
8.691
8.710
126,371
-0.16(-1.81%)
May 20, 2010
9.414
9.536
8.778
8.870
176,779
-0.72(-7.49%)
May 19, 2010
9.710
9.900
9.487
9.589
167,259
-0.29(-2.90%)
May 18, 2010
10.22
10.22
9.856
9.875
63,767
-0.27(-2.63%)
May 17, 2010
10.00
10.32
9.803
10.14
127,400
+0.27(+2.75%)
May 14, 2010
9.871
9.968
9.521
9.871
195,538
+0.26(+2.68%)
May 13, 2010
9.652
9.739
9.443
9.613
84,337
-0.08(-0.80%)
May 12, 2010
9.074
9.710
9.035
9.691
117,222
+0.59(+6.51%)
May 11, 2010
9.276
9.307
9.094
9.099
71,466
-0.04(-0.43%)
May 10, 2010
9.336
9.380
9.021
9.137
67,701
-0.35(-3.73%)
May 07, 2010
9.249
9.603
8.788
9.492
139,017
+0.15(+1.56%)
May 06, 2010
9.987
9.987
8.929
9.346
167,230
-0.60(-6.05%)
May 05, 2010
9.783
9.992
9.783
9.948
112,330
+0.07(+0.69%)
May 04, 2010
9.953
9.997
9.851
9.880
96,481
-0.19(-1.88%)
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
.