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: 7:00 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 (%)
Jul 31, 2020
2.860
2.910
2.720
2.720
430,500
-0.20(-6.85%)
Jul 30, 2020
2.930
2.960
2.850
2.920
328,335
-0.04(-1.35%)
Jul 29, 2020
2.940
3.000
2.910
2.960
372,286
+0.03(+1.02%)
Jul 28, 2020
2.950
3.010
2.930
2.930
208,797
-0.02(-0.68%)
Jul 27, 2020
2.910
2.950
2.890
2.950
185,719
+0.04(+1.37%)
Jul 24, 2020
3.030
3.044
2.910
2.910
239,200
-0.12(-3.96%)
Jul 23, 2020
3.060
3.073
3.015
3.030
162,613
-0.03(-0.98%)
Jul 22, 2020
3.040
3.160
3.020
3.060
207,337
-0.01(-0.33%)
Jul 21, 2020
2.970
3.090
2.970
3.070
174,538
+0.10(+3.37%)
Jul 20, 2020
3.020
3.070
2.960
2.970
257,906
-0.06(-1.98%)
Jul 17, 2020
3.020
3.085
2.990
3.030
148,200
+0.02(+0.66%)
Jul 16, 2020
3.060
3.144
3.010
3.010
180,952
-0.06(-1.95%)
Jul 15, 2020
2.980
3.090
2.960
3.070
366,638
+0.13(+4.42%)
Jul 14, 2020
2.870
2.960
2.845
2.940
207,909
+0.08(+2.80%)
Jul 13, 2020
2.870
2.963
2.855
2.860
372,651
+0.03(+1.06%)
Jul 10, 2020
2.730
2.890
2.730
2.830
502,600
+0.07(+2.54%)
Jul 09, 2020
2.800
2.840
2.725
2.760
313,213
-0.07(-2.47%)
Jul 08, 2020
2.810
2.880
2.790
2.830
361,925
+0.00(+0.00%)
Jul 07, 2020
2.910
2.920
2.820
2.830
244,751
-0.13(-4.39%)
Jul 06, 2020
2.990
2.990
2.865
2.960
347,208
+0.01(+0.34%)
Jul 02, 2020
2.990
2.990
2.930
2.950
391,400
+0.04(+1.37%)
Jul 01, 2020
2.960
2.980
2.840
2.910
326,088
-0.06(-2.02%)
Jun 30, 2020
2.950
2.990
2.885
2.970
249,630
-0.01(-0.34%)
Jun 29, 2020
2.900
2.980
2.830
2.980
453,393
+0.13(+4.56%)
Jun 26, 2020
2.840
2.870
2.780
2.850
990,800
-0.05(-1.72%)
Jun 25, 2020
2.790
2.931
2.790
2.900
348,698
+0.08(+2.84%)
Jun 24, 2020
2.850
2.855
2.690
2.820
411,265
-0.03(-1.05%)
Jun 23, 2020
2.920
2.920
2.845
2.850
334,773
+0.00(+0.00%)
Jun 22, 2020
2.820
2.878
2.770
2.850
577,849
+0.03(+1.06%)
Jun 19, 2020
2.950
2.970
2.820
2.820
1,639,100
-0.11(-3.75%)
Jun 18, 2020
2.920
3.000
2.850
2.930
521,309
-0.02(-0.68%)
Jun 17, 2020
3.070
3.070
2.940
2.950
265,611
-0.10(-3.28%)
Jun 16, 2020
3.210
3.230
2.950
3.050
378,909
+0.01(+0.33%)
Jun 15, 2020
2.830
3.110
2.810
3.040
337,975
+0.05(+1.67%)
Jun 12, 2020
3.030
3.030
2.820
2.990
452,300
+0.17(+6.03%)
Jun 11, 2020
2.930
3.045
2.800
2.820
600,276
-0.37(-11.60%)
Jun 10, 2020
3.400
3.455
3.050
3.190
551,515
-0.25(-7.27%)
Jun 09, 2020
3.460
3.590
3.310
3.440
844,331
-0.18(-4.97%)
Jun 08, 2020
3.420
3.660
3.220
3.620
1,458,799
+0.40(+12.42%)
Jun 05, 2020
3.200
3.393
2.989
3.220
1,691,000
+0.39(+13.78%)
Jun 04, 2020
2.500
3.140
2.500
2.830
942,100
+0.28(+10.98%)
Jun 03, 2020
2.520
2.660
2.500
2.550
718,159
+0.10(+4.08%)
Jun 02, 2020
2.530
2.550
2.450
2.450
272,885
-0.05(-2.00%)
Jun 01, 2020
2.360
2.562
2.350
2.500
453,698
+0.10(+4.17%)
May 29, 2020
2.470
2.473
2.370
2.400
497,600
-0.07(-2.83%)
May 28, 2020
2.560
2.560
2.420
2.470
761,072
-0.08(-3.14%)
May 27, 2020
2.530
2.580
2.400
2.550
550,017
+0.06(+2.41%)
May 26, 2020
2.420
2.545
2.395
2.490
411,156
+0.16(+6.87%)
May 22, 2020
2.360
2.392
2.235
2.330
396,100
-0.07(-2.92%)
May 21, 2020
2.450
2.460
2.362
2.400
226,501
-0.04(-1.64%)
May 20, 2020
2.470
2.500
2.405
2.440
280,561
+0.05(+2.09%)
May 19, 2020
2.450
2.520
2.305
2.390
471,588
-0.02(-0.83%)
May 18, 2020
2.280
2.450
2.280
2.410
513,669
+0.17(+7.59%)
May 15, 2020
2.360
2.390
2.200
2.240
512,900
-0.09(-3.86%)
May 14, 2020
2.150
2.370
2.080
2.330
312,145
+0.14(+6.39%)
May 13, 2020
2.450
2.470
2.150
2.190
558,029
-0.20(-8.37%)
May 12, 2020
2.500
2.690
2.380
2.390
693,079
-0.14(-5.53%)
May 11, 2020
2.760
2.850
2.472
2.530
607,722
-0.12(-4.53%)
May 08, 2020
2.650
2.720
2.610
2.650
206,400
+0.07(+2.71%)
May 07, 2020
2.590
2.700
2.552
2.580
243,511
+0.02(+0.78%)
May 06, 2020
2.650
2.760
2.550
2.560
266,277
-0.09(-3.40%)
May 05, 2020
2.730
2.830
2.650
2.650
292,625
+0.01(+0.38%)
May 04, 2020
2.680
2.750
2.550
2.640
263,178
-0.08(-2.94%)
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
.