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
)
24.04
+0.89 (+3.84%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 29, 2016
5.785
5.964
5.732
5.864
447,372
+0.13(+2.30%)
Jan 28, 2016
5.748
5.869
5.626
5.732
300,706
+0.02(+0.37%)
Jan 27, 2016
5.721
5.854
5.653
5.711
318,677
-0.02(-0.28%)
Jan 26, 2016
5.547
5.758
5.473
5.727
472,031
+0.21(+3.83%)
Jan 25, 2016
5.579
5.690
5.510
5.515
535,206
-0.10(-1.69%)
Jan 22, 2016
5.515
5.743
5.463
5.611
413,991
+0.20(+3.61%)
Jan 21, 2016
5.415
5.595
5.304
5.415
539,328
+0.01(+0.20%)
Jan 20, 2016
5.357
5.478
4.977
5.404
900,043
-0.07(-1.25%)
Jan 19, 2016
5.706
5.706
5.410
5.473
701,580
-0.21(-3.72%)
Jan 15, 2016
5.780
5.684
5.684
5.684
954,579
-0.25(-4.27%)
Jan 14, 2016
6.186
6.213
5.917
5.938
1,137,565
-0.23(-3.68%)
Jan 13, 2016
6.456
6.514
6.033
6.165
1,273,194
-0.29(-4.50%)
Jan 12, 2016
6.604
6.635
6.366
6.456
555,062
-0.09(-1.37%)
Jan 11, 2016
6.662
6.694
6.519
6.546
623,109
-0.09(-1.35%)
Jan 08, 2016
6.884
6.894
6.630
6.635
551,912
-0.18(-2.64%)
Jan 07, 2016
6.989
7.053
6.815
6.815
578,274
-0.26(-3.73%)
Jan 06, 2016
7.010
7.121
7.010
7.079
478,771
-0.05(-0.67%)
Jan 05, 2016
7.026
7.148
6.952
7.127
482,356
+0.13(+1.89%)
Jan 04, 2016
6.857
7.016
6.807
6.995
612,181
+0.01(+0.08%)
Dec 31, 2015
7.016
6.989
6.989
6.989
569,188
-0.06(-0.82%)
Dec 30, 2015
7.222
7.280
7.047
7.047
592,656
-0.20(-2.77%)
Dec 29, 2015
7.333
7.433
7.169
7.248
624,758
-0.08(-1.12%)
Dec 28, 2015
7.416
7.456
7.224
7.330
963,210
-0.07(-0.89%)
Dec 24, 2015
7.340
7.396
7.396
7.396
341,229
+0.06(+0.83%)
Dec 23, 2015
7.335
7.396
7.274
7.335
798,060
+0.04(+0.48%)
Dec 22, 2015
7.173
7.306
7.128
7.300
551,696
+0.16(+2.27%)
Dec 21, 2015
7.345
7.401
7.103
7.138
647,049
-0.19(-2.62%)
Dec 18, 2015
7.093
7.497
7.093
7.330
4,908,953
+0.27(+3.79%)
Dec 17, 2015
6.830
7.062
6.830
7.062
1,009,008
+0.26(+3.79%)
Dec 16, 2015
6.420
6.835
6.420
6.804
836,729
+0.38(+5.98%)
Dec 15, 2015
6.122
6.435
6.122
6.420
714,638
+0.30(+4.96%)
Dec 14, 2015
6.385
6.445
6.102
6.117
854,967
-0.27(-4.20%)
Dec 11, 2015
6.511
6.552
6.351
6.385
441,286
-0.24(-3.59%)
Dec 10, 2015
6.496
6.678
6.496
6.622
407,005
+0.07(+1.08%)
Dec 09, 2015
6.562
6.698
6.509
6.552
496,759
-0.02(-0.23%)
Dec 08, 2015
6.632
6.663
6.541
6.567
526,097
-0.11(-1.67%)
Dec 07, 2015
6.799
6.870
6.621
6.678
707,115
-0.16(-2.29%)
Dec 04, 2015
6.804
6.885
6.794
6.835
517,864
+0.03(+0.45%)
Dec 03, 2015
6.885
6.951
6.784
6.804
547,829
-0.07(-1.03%)
Dec 02, 2015
6.981
7.027
6.827
6.875
581,625
-0.15(-2.09%)
Dec 01, 2015
7.047
7.153
6.959
7.022
860,639
-0.02(-0.22%)
Nov 30, 2015
7.108
7.148
6.895
7.037
1,083,956
-0.09(-1.28%)
Nov 27, 2015
7.022
7.173
7.007
7.128
267,484
+0.10(+1.37%)
Nov 25, 2015
6.956
7.032
7.032
7.032
316,700
+0.08(+1.09%)
Nov 24, 2015
6.784
6.966
6.784
6.956
279,195
+0.16(+2.30%)
Nov 23, 2015
6.820
6.885
6.779
6.799
337,886
-0.03(-0.44%)
Nov 20, 2015
6.921
6.926
6.830
6.830
290,765
-0.07(-0.95%)
Nov 19, 2015
6.840
6.926
6.820
6.895
277,211
+0.06(+0.89%)
Nov 18, 2015
6.734
6.840
6.708
6.835
207,760
+0.11(+1.58%)
Nov 17, 2015
6.789
6.865
6.723
6.729
428,665
-0.07(-1.04%)
Nov 16, 2015
6.769
6.804
6.627
6.799
292,907
+0.04(+0.60%)
Nov 13, 2015
6.835
6.890
6.749
6.759
385,158
-0.10(-1.47%)
Nov 12, 2015
6.941
6.971
6.830
6.860
376,777
-0.10(-1.45%)
Nov 11, 2015
6.956
7.032
6.951
6.961
221,239
+0.01(+0.07%)
Nov 10, 2015
6.921
6.996
6.882
6.956
445,428
+0.04(+0.58%)
Nov 09, 2015
7.077
7.128
6.911
6.916
401,391
-0.20(-2.77%)
Nov 06, 2015
6.991
7.153
6.936
7.113
436,602
+0.09(+1.30%)
Nov 05, 2015
7.047
7.062
6.946
7.022
318,024
-0.03(-0.36%)
Nov 04, 2015
7.148
7.199
6.961
7.047
572,928
-0.16(-2.18%)
Nov 03, 2015
7.067
7.239
7.067
7.204
320,014
+0.13(+1.79%)
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
.