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
)
30.00
+0.07 (+0.23%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 29, 2016
8.011
8.145
7.964
8.098
580,321
+0.10(+1.31%)
Jul 28, 2016
7.912
7.993
7.883
7.993
402,692
+0.09(+1.10%)
Jul 27, 2016
7.784
7.964
7.784
7.906
576,669
+0.07(+0.89%)
Jul 26, 2016
7.773
7.871
7.773
7.836
290,412
+0.04(+0.52%)
Jul 25, 2016
7.819
7.842
7.773
7.796
219,348
-0.04(-0.52%)
Jul 22, 2016
7.819
7.836
7.778
7.836
209,173
+0.02(+0.22%)
Jul 21, 2016
7.807
7.848
7.773
7.819
301,096
+0.01(+0.07%)
Jul 20, 2016
7.819
7.842
7.697
7.813
319,278
+0.03(+0.45%)
Jul 19, 2016
7.709
7.807
7.704
7.778
245,402
+0.03(+0.38%)
Jul 18, 2016
7.703
7.871
7.656
7.749
227,123
+0.04(+0.53%)
Jul 15, 2016
7.720
7.726
7.650
7.709
220,124
+0.02(+0.23%)
Jul 14, 2016
7.679
7.755
7.662
7.691
305,234
+0.01(+0.15%)
Jul 13, 2016
7.732
7.732
7.592
7.679
280,118
-0.02(-0.30%)
Jul 12, 2016
7.703
7.755
7.662
7.703
513,151
+0.08(+0.99%)
Jul 11, 2016
7.540
7.660
7.540
7.627
461,429
+0.13(+1.71%)
Jul 08, 2016
7.534
7.563
7.430
7.499
351,875
+0.07(+0.94%)
Jul 07, 2016
7.418
7.563
7.366
7.430
297,120
-0.02(-0.23%)
Jul 06, 2016
7.371
7.511
7.342
7.447
396,783
+0.04(+0.55%)
Jul 05, 2016
7.441
7.534
7.328
7.406
569,968
-0.11(-1.47%)
Jul 01, 2016
7.557
7.517
7.517
7.517
505,556
-0.05(-0.61%)
Jun 30, 2016
7.499
7.563
7.430
7.563
394,371
+0.09(+1.17%)
Jun 29, 2016
7.482
7.592
7.424
7.476
486,832
+0.04(+0.55%)
Jun 28, 2016
7.377
7.621
7.366
7.435
766,067
+0.07(+0.91%)
Jun 27, 2016
7.435
7.441
7.258
7.368
1,306,010
-0.14(-1.92%)
Jun 24, 2016
7.479
7.701
7.402
7.513
1,022,789
-0.09(-1.24%)
Jun 23, 2016
7.496
7.634
7.496
7.607
455,322
+0.13(+1.78%)
Jun 22, 2016
7.618
7.618
7.474
7.474
362,280
-0.09(-1.24%)
Jun 21, 2016
7.562
7.609
7.452
7.568
357,298
+0.01(+0.07%)
Jun 20, 2016
7.529
7.634
7.494
7.562
466,846
+0.19(+2.55%)
Jun 17, 2016
7.352
7.551
7.324
7.374
607,758
+0.01(+0.08%)
Jun 16, 2016
7.296
7.402
7.236
7.368
321,890
+0.02(+0.30%)
Jun 15, 2016
7.352
7.457
7.319
7.346
256,291
+0.04(+0.61%)
Jun 14, 2016
7.357
7.463
7.247
7.302
441,174
-0.09(-1.20%)
Jun 13, 2016
7.535
7.585
7.335
7.391
374,814
-0.20(-2.63%)
Jun 10, 2016
7.535
7.668
7.513
7.590
368,141
-0.04(-0.58%)
Jun 09, 2016
7.673
7.723
7.507
7.634
612,648
-0.07(-0.93%)
Jun 08, 2016
7.712
7.751
7.673
7.706
418,312
+0.01(+0.07%)
Jun 07, 2016
7.762
7.776
7.657
7.701
489,079
+0.08(+1.09%)
Jun 06, 2016
7.496
7.618
7.490
7.618
440,113
+0.13(+1.70%)
Jun 03, 2016
7.513
7.513
7.407
7.490
388,443
-0.06(-0.81%)
Jun 02, 2016
7.479
7.560
7.402
7.551
469,059
+0.04(+0.59%)
Jun 01, 2016
7.330
7.513
7.313
7.507
522,837
+0.14(+1.88%)
May 31, 2016
7.236
7.385
7.202
7.368
570,491
+0.11(+1.45%)
May 27, 2016
7.136
7.263
7.263
7.263
422,547
+0.16(+2.18%)
May 26, 2016
7.263
7.263
7.108
7.108
326,296
-0.10(-1.38%)
May 25, 2016
7.169
7.274
7.158
7.208
699,289
+0.04(+0.54%)
May 24, 2016
7.086
7.202
7.042
7.169
747,993
+0.22(+3.11%)
May 23, 2016
6.981
7.025
6.936
6.953
300,010
-0.02(-0.32%)
May 20, 2016
6.842
6.981
6.826
6.975
380,861
+0.18(+2.69%)
May 19, 2016
6.820
6.837
6.693
6.792
352,567
-0.05(-0.73%)
May 18, 2016
6.853
6.964
6.798
6.842
293,234
-0.04(-0.56%)
May 17, 2016
6.942
7.047
6.842
6.881
403,158
-0.07(-0.96%)
May 16, 2016
6.875
6.992
6.831
6.947
349,349
+0.09(+1.29%)
May 13, 2016
6.914
6.981
6.820
6.859
351,445
-0.07(-0.96%)
May 12, 2016
7.175
7.202
6.826
6.925
873,927
-0.24(-3.40%)
May 11, 2016
6.920
7.241
6.920
7.169
705,987
+0.22(+3.19%)
May 10, 2016
6.787
6.997
6.643
6.947
984,914
+0.04(+0.64%)
May 09, 2016
6.942
7.003
6.845
6.903
401,670
-0.06(-0.80%)
May 06, 2016
6.820
7.021
6.820
6.958
237,124
+0.12(+1.70%)
May 05, 2016
6.898
7.036
6.842
6.842
408,874
-0.03(-0.48%)
May 04, 2016
6.909
7.003
6.809
6.875
468,823
-0.07(-0.96%)
May 03, 2016
7.064
7.086
6.853
6.942
454,598
-0.17(-2.34%)
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
.