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
)
22.53
-0.57 (-2.47%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 30, 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 (%)
Aug 31, 2010
9.608
9.671
9.375
9.608
823
+0.17(+1.75%)
Aug 30, 2010
9.419
9.468
9.336
9.443
55,337
+0.02(+0.26%)
Aug 27, 2010
9.419
9.579
9.327
9.419
241,801
+0.06(+0.67%)
Aug 26, 2010
9.492
9.603
9.307
9.356
306
-0.08(-0.87%)
Aug 25, 2010
9.438
9.477
9.361
9.438
302
-0.01(-0.10%)
Aug 24, 2010
9.434
9.555
9.259
9.448
1,231
-0.06(-0.61%)
Aug 23, 2010
9.764
9.871
9.487
9.506
114,342
-0.16(-1.66%)
Aug 20, 2010
9.652
9.701
9.487
9.667
103,895
-0.05(-0.50%)
Aug 19, 2010
9.900
9.900
9.482
9.715
457
-0.18(-1.86%)
Aug 18, 2010
9.914
10.12
9.875
9.900
174,787
-0.02(-0.24%)
Aug 17, 2010
9.705
10.07
9.574
9.924
731
+0.25(+2.56%)
Aug 16, 2010
9.613
9.686
9.516
9.676
99,059
+0.00(+0.05%)
Aug 13, 2010
9.671
9.769
9.448
9.671
128,346
-0.16(-1.63%)
Aug 12, 2010
9.536
9.837
9.351
9.832
120,208
+0.15(+1.55%)
Aug 11, 2010
9.662
9.793
9.502
9.681
188,861
-0.15(-1.53%)
Aug 10, 2010
10.09
10.13
9.744
9.832
566
-0.32(-3.11%)
Aug 09, 2010
9.812
10.18
9.720
10.15
116,309
+0.41(+4.19%)
Aug 06, 2010
9.739
9.788
9.545
9.739
53,547
-0.13(-1.28%)
Aug 05, 2010
9.652
9.929
9.652
9.866
163,463
+0.19(+1.96%)
Aug 04, 2010
9.628
9.871
9.625
9.676
120,892
+0.04(+0.40%)
Aug 03, 2010
9.628
9.681
9.579
9.637
73,458
-0.04(-0.45%)
Aug 02, 2010
9.812
9.866
9.584
9.681
96,946
-0.06(-0.65%)
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%)
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
.