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 (%)
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%)
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
.