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
)
22.64
-0.05 (-0.22%)
Streaming Delayed Price
Updated: 10:31 AM EDT, May 2, 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 (%)
Jun 28, 2019
6.289
6.433
6.289
6.391
1,568,080
+0.11(+1.78%)
Jun 27, 2019
6.196
6.325
6.177
6.279
556,846
+0.08(+1.35%)
Jun 26, 2019
6.038
6.256
6.038
6.196
940,394
+0.16(+2.62%)
Jun 25, 2019
6.205
6.214
5.908
6.038
1,197,765
-0.32(-4.97%)
Jun 24, 2019
6.567
6.567
6.326
6.354
670,734
-0.12(-1.87%)
Jun 21, 2019
6.484
6.544
6.431
6.474
873,500
-0.04(-0.57%)
Jun 20, 2019
6.577
6.577
6.465
6.512
442,025
+0.03(+0.43%)
Jun 19, 2019
6.502
6.502
6.419
6.484
299,798
+0.02(+0.29%)
Jun 18, 2019
6.465
6.526
6.354
6.465
531,206
+0.03(+0.43%)
Jun 17, 2019
6.465
6.567
6.428
6.437
401,362
+0.01(+0.14%)
Jun 14, 2019
6.493
6.493
6.428
6.428
280,222
-0.05(-0.72%)
Jun 13, 2019
6.409
6.493
6.400
6.474
300,249
+0.09(+1.46%)
Jun 12, 2019
6.400
6.428
6.368
6.382
230,678
-0.02(-0.29%)
Jun 11, 2019
6.419
6.465
6.358
6.400
281,359
-0.01(-0.14%)
Jun 10, 2019
6.298
6.437
6.279
6.409
312,616
+0.12(+1.92%)
Jun 07, 2019
6.270
6.307
6.187
6.289
472,275
+0.02(+0.30%)
Jun 06, 2019
6.372
6.437
6.252
6.270
380,493
-0.12(-1.89%)
Jun 05, 2019
6.400
6.447
6.358
6.391
317,784
-0.02(-0.29%)
Jun 04, 2019
6.335
6.409
6.289
6.409
311,198
+0.13(+2.07%)
Jun 03, 2019
6.214
6.335
6.177
6.279
380,727
+0.07(+1.05%)
May 31, 2019
6.298
6.335
6.173
6.214
429,968
-0.15(-2.34%)
May 30, 2019
6.428
6.456
6.326
6.363
406,760
-0.05(-0.72%)
May 29, 2019
6.502
6.512
6.363
6.409
501,314
-0.10(-1.57%)
May 28, 2019
6.605
6.642
6.502
6.512
316,310
-0.08(-1.27%)
May 24, 2019
6.577
6.605
6.502
6.595
263,212
+0.05(+0.71%)
May 23, 2019
6.577
6.605
6.507
6.549
309,307
-0.07(-0.98%)
May 22, 2019
6.688
6.730
6.567
6.614
374,227
-0.08(-1.25%)
May 21, 2019
6.725
6.790
6.695
6.697
290,958
-0.01(-0.14%)
May 20, 2019
6.846
6.846
6.688
6.707
472,171
-0.14(-2.04%)
May 17, 2019
7.004
7.004
6.818
6.846
649,042
-0.20(-2.77%)
May 16, 2019
7.060
7.097
7.013
7.041
200,477
-0.03(-0.39%)
May 15, 2019
7.032
7.097
6.971
7.069
209,964
+0.00(+0.00%)
May 14, 2019
7.013
7.106
6.985
7.069
193,644
+0.08(+1.20%)
May 13, 2019
7.032
7.069
6.967
6.985
312,613
-0.10(-1.44%)
May 10, 2019
7.050
7.097
6.985
7.088
312,948
+0.04(+0.53%)
May 09, 2019
7.078
7.078
6.967
7.050
403,641
-0.03(-0.39%)
May 08, 2019
7.069
7.134
7.060
7.078
270,596
-0.03(-0.39%)
May 07, 2019
7.153
7.208
7.069
7.106
355,202
-0.07(-0.91%)
May 06, 2019
7.088
7.236
7.088
7.171
442,727
+0.02(+0.26%)
May 03, 2019
7.050
7.180
7.050
7.153
451,068
+0.09(+1.32%)
May 02, 2019
7.199
7.255
7.060
7.060
886,477
-0.30(-4.04%)
May 01, 2019
7.348
7.431
7.310
7.357
521,401
+0.07(+0.89%)
Apr 30, 2019
7.329
7.329
7.194
7.292
313,514
-0.04(-0.51%)
Apr 29, 2019
7.310
7.385
7.301
7.329
257,570
+0.02(+0.25%)
Apr 26, 2019
7.208
7.338
7.208
7.310
253,631
+0.09(+1.29%)
Apr 25, 2019
7.357
7.357
7.180
7.218
450,340
-0.14(-1.89%)
Apr 24, 2019
7.190
7.366
7.180
7.357
255,276
+0.16(+2.19%)
Apr 23, 2019
7.153
7.236
7.143
7.199
441,017
+0.06(+0.78%)
Apr 22, 2019
7.050
7.143
7.013
7.143
431,062
+0.10(+1.45%)
Apr 18, 2019
7.050
7.069
7.023
7.041
185,809
-0.01(-0.13%)
Apr 17, 2019
7.060
7.060
6.990
7.050
282,812
-0.01(-0.13%)
Apr 16, 2019
6.985
7.088
6.985
7.060
318,003
+0.08(+1.20%)
Apr 15, 2019
7.069
7.088
6.948
6.976
514,424
-0.07(-0.92%)
Apr 12, 2019
7.199
7.217
7.013
7.041
664,329
-0.12(-1.69%)
Apr 11, 2019
7.320
7.329
7.140
7.162
709,055
-0.17(-2.28%)
Apr 10, 2019
7.357
7.385
7.301
7.329
327,733
-0.04(-0.50%)
Apr 09, 2019
7.394
7.431
7.348
7.366
284,199
-0.04(-0.50%)
Apr 08, 2019
7.338
7.422
7.329
7.403
385,236
+0.04(+0.50%)
Apr 05, 2019
7.301
7.376
7.301
7.366
266,873
+0.09(+1.28%)
Apr 04, 2019
7.273
7.338
7.264
7.273
322,443
+0.00(+0.00%)
Apr 03, 2019
7.338
7.347
7.236
7.273
536,233
-0.03(-0.38%)
Apr 02, 2019
7.394
7.394
7.292
7.301
552,276
-0.08(-1.13%)
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
.