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 (%)
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%)
Sep 04, 2018
8.259
8.332
8.235
8.308
438,645
+0.04(+0.49%)
Aug 31, 2018
8.267
8.267
8.267
0
-0.02(-0.29%)
Aug 30, 2018
8.267
8.340
8.267
8.292
308,386
+0.02(+0.20%)
Aug 29, 2018
8.243
8.292
8.227
8.275
324,209
+0.00(+0.00%)
Aug 28, 2018
8.251
8.298
8.202
8.275
514,375
+0.04(+0.49%)
Aug 27, 2018
8.235
8.259
8.202
8.235
355,511
-0.01(-0.10%)
Aug 24, 2018
8.235
8.259
8.178
8.243
272,724
+0.00(+0.00%)
Aug 23, 2018
8.243
8.284
8.235
8.243
329,539
-0.01(-0.10%)
Aug 22, 2018
8.308
8.353
8.251
8.251
245,006
-0.07(-0.88%)
Aug 21, 2018
8.275
8.357
8.275
8.324
444,528
+0.04(+0.49%)
Aug 20, 2018
8.284
8.365
8.251
8.284
598,309
-0.01(-0.10%)
Aug 17, 2018
8.227
8.332
8.227
8.292
308,398
+0.04(+0.49%)
Aug 16, 2018
8.243
8.259
8.186
8.251
452,878
+0.02(+0.30%)
Aug 15, 2018
8.219
8.275
8.153
8.227
482,329
-0.03(-0.39%)
Aug 14, 2018
8.275
8.316
8.251
8.259
414,771
-0.02(-0.20%)
Aug 13, 2018
8.251
8.349
8.235
8.275
339,100
+0.00(+0.00%)
Aug 10, 2018
8.300
8.357
8.251
8.275
419,357
-0.04(-0.49%)
Aug 09, 2018
8.316
8.376
8.308
8.316
289,561
+0.00(+0.00%)
Aug 08, 2018
8.308
8.357
8.227
8.316
431,577
+0.02(+0.20%)
Aug 07, 2018
8.373
8.397
8.275
8.300
352,042
-0.08(-0.97%)
Aug 06, 2018
8.430
8.430
8.348
8.381
348,490
-0.07(-0.77%)
Aug 03, 2018
8.479
8.523
8.422
8.446
364,985
-0.02(-0.19%)
Aug 02, 2018
8.495
8.503
8.422
8.462
354,270
-0.06(-0.67%)
Aug 01, 2018
8.552
8.560
8.381
8.519
708,914
-0.03(-0.38%)
Jul 31, 2018
8.511
8.568
8.454
8.552
1,009,036
+0.08(+0.96%)
Jul 30, 2018
8.454
8.519
8.446
8.471
845,152
+0.02(+0.19%)
Jul 27, 2018
8.446
8.471
8.389
8.454
1,033,571
+0.01(+0.10%)
Jul 26, 2018
8.397
8.508
8.373
8.446
561,067
+0.03(+0.39%)
Jul 25, 2018
8.194
8.430
8.137
8.414
1,017,793
+0.21(+2.58%)
Jul 24, 2018
8.129
8.243
8.129
8.202
471,358
+0.02(+0.30%)
Jul 23, 2018
8.129
8.202
8.056
8.178
980,024
+0.07(+0.90%)
Jul 20, 2018
8.357
8.357
8.032
8.105
1,556,451
-0.27(-3.20%)
Jul 19, 2018
8.316
8.429
8.316
8.373
378,417
+0.03(+0.39%)
Jul 18, 2018
8.251
8.365
8.251
8.340
412,974
+0.06(+0.69%)
Jul 17, 2018
8.259
8.332
8.259
8.284
309,431
+0.02(+0.30%)
Jul 16, 2018
8.300
8.349
8.251
8.259
500,196
-0.04(-0.49%)
Jul 13, 2018
8.324
8.373
8.296
8.300
299,489
-0.04(-0.49%)
Jul 12, 2018
8.430
8.454
8.284
8.340
741,325
-0.07(-0.87%)
Jul 11, 2018
8.405
8.475
8.373
8.414
1,001,774
-0.02(-0.19%)
Jul 10, 2018
8.430
8.462
8.397
8.430
427,116
+0.00(+0.00%)
Jul 09, 2018
8.536
8.536
8.414
8.430
576,189
-0.07(-0.86%)
Jul 06, 2018
8.430
8.576
8.430
8.503
762,348
+0.07(+0.87%)
Jul 05, 2018
8.454
8.495
8.389
8.430
585,970
+0.00(+0.00%)
Jul 03, 2018
8.430
8.430
8.430
0
-0.02(-0.19%)
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
.