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
)
24.77
+0.73 (+3.04%)
Official Closing Price
Updated: 7:00 PM EDT, May 6, 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 (%)
Nov 30, 2018
7.169
7.254
7.118
7.254
329,576
+0.08(+1.18%)
Nov 29, 2018
7.059
7.228
7.051
7.169
318,189
+0.08(+1.07%)
Nov 28, 2018
7.068
7.152
7.000
7.093
391,930
+0.03(+0.48%)
Nov 27, 2018
7.068
7.135
7.051
7.059
232,376
-0.02(-0.24%)
Nov 26, 2018
7.051
7.127
7.009
7.076
260,494
+0.08(+1.09%)
Nov 23, 2018
7.059
7.110
6.971
7.000
158,097
-0.08(-1.19%)
Nov 21, 2018
7.085
7.085
7.085
0
+0.06(+0.84%)
Nov 20, 2018
7.102
7.178
6.950
7.026
616,459
-0.18(-2.46%)
Nov 19, 2018
7.304
7.363
7.169
7.203
452,951
-0.12(-1.61%)
Nov 16, 2018
7.093
7.321
7.051
7.321
815,591
+0.21(+2.97%)
Nov 15, 2018
7.085
7.131
6.907
7.110
611,873
-0.02(-0.24%)
Nov 14, 2018
7.152
7.220
7.068
7.127
371,161
+0.02(+0.24%)
Nov 13, 2018
7.152
7.199
7.076
7.110
387,837
-0.02(-0.24%)
Nov 12, 2018
7.296
7.296
7.102
7.127
429,413
-0.18(-2.43%)
Nov 09, 2018
7.330
7.338
7.254
7.304
377,301
-0.03(-0.46%)
Nov 08, 2018
7.346
7.414
7.317
7.338
284,717
-0.03(-0.46%)
Nov 07, 2018
7.262
7.372
7.228
7.372
273,268
+0.13(+1.75%)
Nov 06, 2018
7.152
7.270
7.127
7.245
232,581
+0.08(+1.06%)
Nov 05, 2018
7.169
7.220
7.118
7.169
436,368
+0.00(+0.00%)
Nov 02, 2018
7.211
7.211
7.114
7.169
313,589
-0.03(-0.35%)
Nov 01, 2018
7.127
7.228
7.127
7.194
487,018
+0.09(+1.31%)
Oct 31, 2018
7.093
7.161
7.059
7.102
580,843
+0.02(+0.24%)
Oct 30, 2018
7.093
7.211
6.966
7.085
467,755
+0.01(+0.12%)
Oct 29, 2018
7.135
7.228
7.034
7.076
407,868
+0.03(+0.48%)
Oct 26, 2018
7.093
7.110
6.890
7.042
647,073
-0.12(-1.65%)
Oct 25, 2018
6.975
7.211
6.975
7.161
839,081
+0.18(+2.54%)
Oct 24, 2018
6.857
7.304
6.823
6.983
853,959
-0.05(-0.72%)
Oct 23, 2018
7.034
7.076
6.916
7.034
441,536
-0.08(-1.07%)
Oct 22, 2018
7.093
7.237
7.093
7.110
562,203
+0.02(+0.24%)
Oct 19, 2018
7.118
7.194
7.034
7.093
740,984
-0.07(-0.94%)
Oct 18, 2018
7.287
7.304
7.127
7.161
357,717
-0.12(-1.62%)
Oct 17, 2018
7.279
7.315
7.232
7.279
310,974
-0.04(-0.58%)
Oct 16, 2018
7.152
7.361
7.135
7.321
393,754
+0.14(+2.00%)
Oct 15, 2018
7.102
7.249
7.093
7.178
574,325
+0.08(+1.07%)
Oct 12, 2018
7.186
7.245
7.076
7.102
536,701
-0.04(-0.59%)
Oct 11, 2018
7.338
7.397
7.135
7.144
637,099
-0.20(-2.76%)
Oct 10, 2018
7.515
7.574
7.346
7.346
372,075
-0.16(-2.14%)
Oct 09, 2018
7.524
7.583
7.498
7.507
348,101
-0.03(-0.45%)
Oct 08, 2018
7.507
7.574
7.473
7.541
241,795
-0.03(-0.33%)
Oct 05, 2018
7.667
7.676
7.397
7.566
662,350
-0.10(-1.32%)
Oct 04, 2018
7.558
7.693
7.490
7.667
1,117,060
+0.22(+2.95%)
Oct 03, 2018
7.625
7.684
7.346
7.448
1,546,492
-0.18(-2.33%)
Oct 02, 2018
7.710
7.769
7.617
7.625
761,064
-0.14(-1.85%)
Oct 01, 2018
7.895
7.928
7.642
7.769
1,010,288
-0.12(-1.50%)
Sep 28, 2018
8.081
8.115
7.878
7.887
816,184
-0.23(-2.81%)
Sep 27, 2018
8.174
8.250
8.098
8.115
793,268
-0.05(-0.67%)
Sep 26, 2018
8.194
8.227
8.137
8.170
717,279
-0.01(-0.10%)
Sep 25, 2018
8.227
8.275
8.178
8.178
412,841
-0.05(-0.59%)
Sep 24, 2018
8.251
8.284
8.219
8.227
598,842
-0.02(-0.20%)
Sep 21, 2018
8.227
8.308
8.219
8.243
606,340
+0.02(+0.20%)
Sep 20, 2018
8.210
8.243
8.170
8.227
410,556
+0.05(+0.60%)
Sep 19, 2018
8.251
8.300
8.178
8.178
468,566
-0.07(-0.79%)
Sep 18, 2018
8.235
8.251
8.162
8.243
466,670
-0.01(-0.10%)
Sep 17, 2018
8.178
8.251
8.129
8.251
355,275
+0.10(+1.20%)
Sep 14, 2018
8.170
8.227
8.153
8.153
394,631
-0.02(-0.30%)
Sep 13, 2018
8.210
8.251
8.170
8.178
253,961
-0.01(-0.10%)
Sep 12, 2018
8.300
8.308
8.088
8.186
665,540
-0.12(-1.47%)
Sep 11, 2018
8.308
8.332
8.300
8.308
328,447
-0.02(-0.20%)
Sep 10, 2018
8.316
8.340
8.292
8.324
248,442
+0.01(+0.10%)
Sep 07, 2018
8.324
8.389
8.251
8.316
311,227
-0.02(-0.29%)
Sep 06, 2018
8.340
8.373
8.320
8.340
302,560
+0.00(+0.00%)
Sep 05, 2018
8.308
8.377
8.304
8.340
631,393
+0.03(+0.39%)
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
.