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
UNCHANGED
Streaming Delayed 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 (%)
Oct 23, 2020
2.730
2.730
2.730
0
+0.11(+4.20%)
Oct 22, 2020
2.640
2.680
2.580
2.620
176,886
-0.02(-0.76%)
Oct 21, 2020
2.650
2.705
2.640
2.640
105,127
-0.03(-1.12%)
Oct 20, 2020
2.680
2.740
2.640
2.670
178,548
+0.00(+0.00%)
Oct 19, 2020
2.760
2.790
2.660
2.670
177,647
-0.09(-3.26%)
Oct 16, 2020
2.770
2.830
2.760
2.760
146,500
-0.03(-1.08%)
Oct 15, 2020
2.800
2.820
2.750
2.790
114,039
-0.04(-1.41%)
Oct 14, 2020
2.850
2.890
2.830
2.830
123,701
-0.02(-0.70%)
Oct 13, 2020
2.840
2.890
2.830
2.850
126,857
-0.01(-0.35%)
Oct 12, 2020
2.810
2.900
2.810
2.860
156,069
+0.03(+1.06%)
Oct 09, 2020
2.950
2.980
2.820
2.830
182,200
-0.12(-4.07%)
Oct 08, 2020
2.860
2.980
2.860
2.950
207,583
+0.13(+4.61%)
Oct 07, 2020
2.840
2.870
2.820
2.820
188,709
+0.01(+0.36%)
Oct 06, 2020
2.820
2.920
2.810
2.810
184,882
-0.05(-1.75%)
Oct 05, 2020
2.850
2.890
2.817
2.860
143,824
+0.01(+0.35%)
Oct 02, 2020
2.790
2.850
2.790
2.850
142,500
+0.00(+0.00%)
Oct 01, 2020
2.810
2.850
2.800
2.850
170,315
+0.01(+0.35%)
Sep 30, 2020
2.840
2.900
2.800
2.840
166,919
-0.01(-0.35%)
Sep 29, 2020
2.840
2.860
2.775
2.850
233,496
+0.02(+0.71%)
Sep 28, 2020
2.760
2.890
2.760
2.830
371,724
+0.12(+4.43%)
Sep 25, 2020
2.600
2.730
2.600
2.710
201,400
+0.07(+2.65%)
Sep 24, 2020
2.500
2.678
2.480
2.640
501,266
+0.17(+6.88%)
Sep 23, 2020
2.670
2.700
2.460
2.470
319,547
-0.19(-7.14%)
Sep 22, 2020
2.660
2.700
2.630
2.660
246,644
-0.01(-0.37%)
Sep 21, 2020
2.680
2.717
2.645
2.670
280,297
-0.06(-2.20%)
Sep 18, 2020
2.760
2.790
2.700
2.730
698,200
-0.03(-1.09%)
Sep 17, 2020
2.760
2.790
2.736
2.760
160,164
-0.01(-0.36%)
Sep 16, 2020
2.720
2.820
2.700
2.770
260,224
+0.07(+2.59%)
Sep 15, 2020
2.710
2.730
2.700
2.700
171,615
-0.01(-0.37%)
Sep 14, 2020
2.680
2.745
2.665
2.710
268,262
+0.02(+0.74%)
Sep 11, 2020
2.680
2.690
2.660
2.690
257,400
-0.02(-0.74%)
Sep 10, 2020
2.690
2.725
2.680
2.710
213,804
+0.02(+0.74%)
Sep 09, 2020
2.700
2.720
2.670
2.690
287,694
-0.02(-0.74%)
Sep 08, 2020
2.650
2.800
2.650
2.710
359,037
-0.01(-0.37%)
Sep 04, 2020
2.720
2.770
2.660
2.720
283,700
+0.00(+0.00%)
Sep 03, 2020
2.760
2.783
2.690
2.720
170,893
-0.03(-1.09%)
Sep 02, 2020
2.720
2.770
2.675
2.750
278,521
+0.01(+0.36%)
Sep 01, 2020
2.710
2.750
2.670
2.740
243,225
+0.02(+0.74%)
Aug 31, 2020
2.770
2.790
2.680
2.720
260,465
-0.08(-2.86%)
Aug 28, 2020
2.800
2.828
2.790
2.800
118,900
+0.00(+0.00%)
Aug 27, 2020
2.790
2.840
2.790
2.800
246,489
+0.03(+1.08%)
Aug 26, 2020
2.780
2.800
2.750
2.770
183,860
-0.01(-0.36%)
Aug 25, 2020
2.850
2.850
2.765
2.780
177,218
-0.03(-1.07%)
Aug 24, 2020
2.740
2.830
2.700
2.810
185,710
+0.09(+3.31%)
Aug 21, 2020
2.800
2.810
2.720
2.720
203,400
-0.11(-3.89%)
Aug 20, 2020
2.780
2.860
2.760
2.830
205,674
+0.04(+1.43%)
Aug 19, 2020
2.780
2.871
2.750
2.790
196,831
+0.01(+0.36%)
Aug 18, 2020
2.810
2.820
2.730
2.780
206,285
-0.04(-1.42%)
Aug 17, 2020
2.850
2.850
2.770
2.820
147,886
-0.05(-1.74%)
Aug 14, 2020
2.810
2.880
2.790
2.870
156,700
+0.05(+1.77%)
Aug 13, 2020
2.800
2.865
2.790
2.820
149,921
-0.02(-0.70%)
Aug 12, 2020
2.860
2.880
2.800
2.840
192,686
+0.03(+1.07%)
Aug 11, 2020
2.850
2.970
2.805
2.810
335,868
-0.02(-0.71%)
Aug 10, 2020
2.800
2.910
2.787
2.830
312,200
+0.06(+2.17%)
Aug 07, 2020
2.730
2.790
2.650
2.770
245,900
+0.04(+1.47%)
Aug 06, 2020
2.800
2.820
2.720
2.730
203,614
-0.05(-1.80%)
Aug 05, 2020
2.720
2.800
2.700
2.780
202,324
+0.12(+4.51%)
Aug 04, 2020
2.570
2.710
2.570
2.660
264,688
+0.05(+1.92%)
Aug 03, 2020
2.710
2.710
2.580
2.610
464,296
-0.11(-4.04%)
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%)
May 01, 2020
2.620
2.790
2.620
2.720
298,100
-0.11(-3.89%)
Apr 30, 2020
2.850
2.890
2.760
2.830
454,157
-0.12(-4.07%)
Apr 29, 2020
2.940
3.095
2.890
2.950
606,838
+0.08(+2.79%)
Apr 28, 2020
2.740
2.915
2.720
2.870
353,949
+0.15(+5.51%)
Apr 27, 2020
2.620
2.760
2.580
2.720
354,967
+0.10(+3.82%)
Apr 24, 2020
2.590
2.640
2.510
2.620
300,000
-0.02(-0.76%)
Apr 23, 2020
2.720
2.840
2.630
2.640
274,158
-0.07(-2.58%)
Apr 22, 2020
2.950
2.950
2.665
2.710
391,245
-0.10(-3.56%)
Apr 21, 2020
2.620
2.840
2.580
2.810
525,228
+0.12(+4.46%)
Apr 20, 2020
2.650
2.790
2.590
2.690
351,604
-0.06(-2.18%)
Apr 17, 2020
2.780
2.820
2.660
2.750
468,900
+0.14(+5.36%)
Apr 16, 2020
2.800
2.800
2.570
2.610
396,330
-0.16(-5.78%)
Apr 15, 2020
2.830
2.855
2.670
2.770
334,285
-0.21(-7.05%)
Apr 14, 2020
3.090
3.150
2.940
2.980
450,092
-0.05(-1.65%)
Apr 13, 2020
2.940
3.070
2.650
3.030
847,693
-0.04(-1.30%)
Apr 09, 2020
2.750
3.100
2.750
3.070
2,113,700
+0.46(+17.62%)
Apr 08, 2020
2.350
2.750
2.300
2.610
2,085,557
+0.47(+21.96%)
Apr 07, 2020
2.150
2.370
2.070
2.140
1,000,614
+0.14(+7.00%)
Apr 06, 2020
1.870
2.100
1.870
2.000
598,758
+0.25(+14.29%)
Apr 03, 2020
2.110
2.110
1.720
1.750
850,600
-0.40(-18.60%)
Apr 02, 2020
1.950
2.150
1.900
2.150
685,430
+0.22(+11.40%)
Apr 01, 2020
2.000
2.110
1.900
1.930
765,524
-0.26(-11.87%)
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%)
Jan 02, 2020
5.580
5.610
5.530
5.540
595,319
-0.03(-0.54%)
Dec 31, 2019
5.620
5.650
5.570
5.570
528,200
-0.04(-0.71%)
Dec 30, 2019
5.640
5.700
5.590
5.610
597,695
-0.27(-4.59%)
Dec 27, 2019
5.980
5.990
5.860
5.880
778,800
-0.06(-1.01%)
Dec 26, 2019
5.950
5.990
5.910
5.940
397,935
+0.01(+0.17%)
Dec 24, 2019
5.900
5.930
5.840
5.930
346,900
+0.07(+1.19%)
Dec 23, 2019
5.730
5.870
5.700
5.860
543,964
+0.19(+3.35%)
Dec 20, 2019
5.710
5.800
5.640
5.670
3,091,200
-0.02(-0.35%)
Dec 19, 2019
5.730
5.750
5.655
5.690
582,759
-0.01(-0.18%)
Dec 18, 2019
5.560
5.710
5.560
5.700
439,646
+0.20(+3.64%)
Dec 17, 2019
5.520
5.610
5.490
5.500
935,179
-0.03(-0.54%)
Dec 16, 2019
5.820
5.830
5.450
5.530
1,566,620
-0.31(-5.31%)
Dec 13, 2019
5.830
5.880
5.820
5.840
204,700
+0.00(+0.00%)
Dec 12, 2019
5.860
5.920
5.810
5.840
313,443
-0.01(-0.17%)
Dec 11, 2019
5.850
5.890
5.840
5.850
206,291
+0.00(+0.00%)
Dec 10, 2019
5.910
5.920
5.830
5.850
190,339
-0.04(-0.68%)
Dec 09, 2019
5.920
5.970
5.860
5.890
366,920
-0.03(-0.51%)
Dec 06, 2019
5.850
5.920
5.849
5.920
407,500
+0.08(+1.37%)
Dec 05, 2019
5.850
5.880
5.810
5.840
210,725
-0.01(-0.17%)
Dec 04, 2019
5.830
5.855
5.810
5.850
231,559
+0.02(+0.34%)
Dec 03, 2019
5.790
5.840
5.775
5.830
249,747
-0.01(-0.17%)
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
.