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
)
23.89
-0.42 (-1.73%)
Official Closing Price
Updated: 4:10 PM EDT, May 10, 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 (%)
Mar 31, 2020
2.210
2.390
2.150
2.190
536,604
-0.01(-0.45%)
Mar 30, 2020
2.630
2.650
2.160
2.200
691,416
-0.46(-17.29%)
Mar 27, 2020
3.060
3.130
2.470
2.660
1,169,500
-0.74(-21.76%)
Mar 26, 2020
2.750
3.530
2.710
3.400
1,659,914
+0.85(+33.33%)
Mar 25, 2020
2.100
2.705
2.010
2.550
1,275,952
+0.53(+26.24%)
Mar 24, 2020
2.120
2.190
1.970
2.020
486,092
+0.00(+0.00%)
Mar 23, 2020
2.130
2.180
1.880
2.020
1,032,675
-0.16(-7.34%)
Mar 20, 2020
2.330
2.510
2.060
2.180
1,587,200
+0.05(+2.35%)
Mar 19, 2020
1.980
2.470
1.700
2.130
1,317,789
+0.43(+25.29%)
Mar 18, 2020
3.050
3.130
1.400
1.700
1,277,297
-1.68(-49.70%)
Mar 17, 2020
3.170
3.470
2.870
3.380
869,982
+0.28(+9.03%)
Mar 16, 2020
3.190
3.610
3.100
3.100
1,203,201
-0.24(-7.19%)
Mar 13, 2020
3.550
3.670
3.160
3.340
670,200
+0.18(+5.70%)
Mar 12, 2020
3.860
3.860
3.120
3.160
888,410
-1.28(-28.83%)
Mar 11, 2020
4.810
4.820
4.420
4.440
659,859
-0.50(-10.12%)
Mar 10, 2020
5.210
5.222
4.850
4.940
349,124
-0.03(-0.60%)
Mar 09, 2020
5.310
5.310
4.960
4.970
527,304
-0.65(-11.57%)
Mar 06, 2020
5.690
5.720
5.485
5.620
647,600
-0.20(-3.44%)
Mar 05, 2020
5.940
5.942
5.710
5.820
378,001
-0.22(-3.64%)
Mar 04, 2020
6.100
6.100
5.895
6.040
252,205
+0.04(+0.67%)
Mar 03, 2020
5.990
6.180
5.930
6.000
469,900
+0.07(+1.18%)
Mar 02, 2020
5.700
5.960
5.670
5.930
478,404
+0.27(+4.77%)
Feb 28, 2020
5.800
5.800
5.590
5.660
883,800
-0.24(-4.07%)
Feb 27, 2020
5.970
6.110
5.660
5.900
1,220,856
-0.38(-6.05%)
Feb 26, 2020
6.240
6.380
6.220
6.280
710,294
+0.04(+0.64%)
Feb 25, 2020
6.610
6.610
6.180
6.240
517,037
-0.34(-5.17%)
Feb 24, 2020
6.580
6.600
6.500
6.580
465,222
-0.07(-1.05%)
Feb 21, 2020
6.700
6.770
6.621
6.650
472,700
-0.04(-0.60%)
Feb 20, 2020
6.630
6.760
6.620
6.690
563,619
+0.09(+1.36%)
Feb 19, 2020
6.420
6.650
6.420
6.600
1,124,907
+0.21(+3.29%)
Feb 18, 2020
5.950
6.410
5.950
6.390
1,276,040
+0.54(+9.23%)
Feb 14, 2020
5.880
5.980
5.850
5.850
518,300
-0.05(-0.85%)
Feb 13, 2020
5.830
5.900
5.830
5.900
196,548
+0.07(+1.20%)
Feb 12, 2020
5.840
5.930
5.810
5.830
335,023
-0.03(-0.51%)
Feb 11, 2020
5.730
5.890
5.730
5.860
798,351
+0.14(+2.45%)
Feb 10, 2020
5.750
5.760
5.700
5.720
271,246
-0.04(-0.69%)
Feb 07, 2020
5.770
5.790
5.750
5.760
343,900
-0.02(-0.35%)
Feb 06, 2020
5.750
5.815
5.730
5.780
277,716
+0.04(+0.70%)
Feb 05, 2020
5.680
5.760
5.670
5.740
511,864
+0.06(+1.06%)
Feb 04, 2020
5.660
5.690
5.650
5.680
306,259
+0.03(+0.53%)
Feb 03, 2020
5.700
5.730
5.600
5.650
381,169
-0.03(-0.53%)
Jan 31, 2020
5.710
5.720
5.650
5.680
352,100
-0.03(-0.53%)
Jan 30, 2020
5.730
5.795
5.680
5.710
234,145
-0.05(-0.87%)
Jan 29, 2020
5.760
5.810
5.730
5.760
238,425
-0.01(-0.17%)
Jan 28, 2020
5.760
5.790
5.740
5.770
264,639
+0.01(+0.17%)
Jan 27, 2020
5.770
5.800
5.720
5.760
277,931
-0.03(-0.52%)
Jan 24, 2020
5.790
5.840
5.765
5.790
302,300
+0.00(+0.00%)
Jan 23, 2020
5.800
5.850
5.780
5.790
406,487
-0.04(-0.69%)
Jan 22, 2020
5.750
5.840
5.750
5.830
697,191
+0.09(+1.57%)
Jan 21, 2020
5.730
5.760
5.720
5.740
647,805
+0.02(+0.35%)
Jan 17, 2020
5.740
5.754
5.700
5.720
337,100
-0.02(-0.35%)
Jan 16, 2020
5.780
5.800
5.700
5.740
348,814
+0.00(+0.00%)
Jan 15, 2020
5.660
5.780
5.650
5.740
316,532
+0.07(+1.23%)
Jan 14, 2020
5.700
5.720
5.650
5.670
406,437
+0.04(+0.71%)
Jan 13, 2020
5.610
5.640
5.600
5.630
193,714
+0.02(+0.36%)
Jan 10, 2020
5.590
5.640
5.590
5.610
176,200
+0.03(+0.54%)
Jan 09, 2020
5.630
5.650
5.580
5.580
307,577
-0.06(-1.06%)
Jan 08, 2020
5.650
5.700
5.620
5.640
258,408
-0.03(-0.53%)
Jan 07, 2020
5.630
5.680
5.626
5.670
262,580
+0.05(+0.89%)
Jan 06, 2020
5.500
5.630
5.500
5.620
397,207
+0.10(+1.81%)
Jan 03, 2020
5.480
5.570
5.480
5.520
347,100
-0.02(-0.36%)
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
.