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
)
29.04
-1.45 (-4.76%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
Feb 28, 2018
8.208
8.260
8.073
8.088
724,865
-0.12(-1.46%)
Feb 27, 2018
8.507
8.537
8.200
8.208
675,063
-0.30(-3.51%)
Feb 26, 2018
8.485
8.529
8.458
8.507
394,036
+0.04(+0.53%)
Feb 23, 2018
8.402
8.485
8.402
8.462
470,274
+0.08(+0.98%)
Feb 22, 2018
8.365
8.380
448,460
-0.05(-0.62%)
Feb 21, 2018
8.417
8.552
8.387
8.432
725,207
+0.04(+0.45%)
Feb 20, 2018
8.522
8.574
8.335
8.395
934,470
-0.14(-1.66%)
Feb 16, 2018
8.537
8.537
8.537
0
+0.10(+1.15%)
Feb 15, 2018
8.223
8.485
8.133
8.440
1,078,115
+0.27(+3.29%)
Feb 14, 2018
8.148
8.179
8.088
8.171
913,277
+0.03(+0.37%)
Feb 13, 2018
7.969
8.193
7.939
8.141
833,135
+0.16(+1.97%)
Feb 12, 2018
7.879
8.021
7.797
7.984
992,914
+0.09(+1.14%)
Feb 09, 2018
8.163
8.163
7.782
7.894
1,624,176
-0.18(-2.22%)
Feb 08, 2018
8.029
8.223
7.963
8.073
1,307,806
+0.05(+0.65%)
Feb 07, 2018
8.186
8.193
7.954
8.021
1,447,895
+0.40(+5.20%)
Feb 06, 2018
7.401
7.692
7.401
7.625
1,018,797
-0.01(-0.10%)
Feb 05, 2018
7.625
7.659
7.416
7.632
1,413,477
-0.16(-2.11%)
Feb 02, 2018
7.872
7.924
7.707
7.797
1,049,595
-0.13(-1.70%)
Feb 01, 2018
7.849
8.047
7.848
7.931
653,725
+0.08(+1.05%)
Jan 31, 2018
8.088
8.148
7.767
7.849
1,280,273
-0.20(-2.51%)
Jan 30, 2018
8.073
8.103
8.021
8.051
566,108
-0.05(-0.65%)
Jan 29, 2018
8.350
8.350
8.036
8.103
1,019,660
-0.25(-2.95%)
Jan 26, 2018
8.470
8.492
8.313
8.350
774,073
-0.13(-1.50%)
Jan 25, 2018
8.671
8.686
8.440
8.477
1,124,510
-0.22(-2.58%)
Jan 24, 2018
8.769
8.784
8.679
8.701
519,907
-0.01(-0.17%)
Jan 23, 2018
8.746
8.791
8.701
8.716
616,066
-0.05(-0.60%)
Jan 22, 2018
8.784
8.806
8.739
8.769
466,811
-0.03(-0.34%)
Jan 19, 2018
8.776
8.799
8.701
8.799
445,736
+0.04(+0.43%)
Jan 18, 2018
8.828
8.836
8.679
8.761
600,335
-0.10(-1.18%)
Jan 17, 2018
8.851
8.888
8.769
8.866
489,138
+0.01(+0.17%)
Jan 16, 2018
8.926
8.962
8.806
8.851
613,653
-0.05(-0.59%)
Jan 12, 2018
8.903
8.903
8.903
0
+0.08(+0.93%)
Jan 11, 2018
8.709
8.836
8.701
8.821
759,685
+0.10(+1.11%)
Jan 10, 2018
8.724
655,872
-0.10(-1.10%)
Jan 09, 2018
8.866
8.881
8.799
8.821
465,500
+0.00(+0.00%)
Jan 08, 2018
8.776
8.851
8.716
8.821
747,114
+0.04(+0.43%)
Jan 05, 2018
8.784
8.791
8.694
8.784
485,457
+0.01(+0.17%)
Jan 04, 2018
8.746
8.828
8.746
8.769
450,788
+0.04(+0.51%)
Jan 03, 2018
8.821
8.881
8.709
8.724
684,309
-0.08(-0.93%)
Jan 02, 2018
8.821
8.843
8.754
8.806
648,782
+0.00(+0.00%)
Dec 29, 2017
8.806
8.806
8.806
0
-0.07(-0.84%)
Dec 28, 2017
8.851
8.958
8.799
8.881
1,088,630
-0.04(-0.50%)
Dec 27, 2017
8.968
8.968
8.804
8.926
1,182,779
-0.02(-0.24%)
Dec 26, 2017
8.933
8.983
8.911
8.947
695,028
+0.03(+0.32%)
Dec 22, 2017
8.954
8.954
8.890
8.918
387,993
-0.01(-0.16%)
Dec 21, 2017
8.868
8.976
8.840
8.933
499,665
+0.08(+0.89%)
Dec 20, 2017
8.847
8.883
8.797
8.854
504,678
+0.02(+0.24%)
Dec 19, 2017
8.976
8.996
8.804
8.833
779,402
-0.13(-1.44%)
Dec 18, 2017
8.990
9.054
8.897
8.961
637,000
+0.01(+0.08%)
Dec 15, 2017
8.868
9.040
8.818
8.954
1,450,686
+0.16(+1.87%)
Dec 14, 2017
8.847
8.911
8.742
8.790
642,453
-0.06(-0.65%)
Dec 13, 2017
8.704
8.868
8.675
8.847
928,149
+0.16(+1.89%)
Dec 12, 2017
8.683
8.739
8.668
8.683
404,052
-0.02(-0.25%)
Dec 11, 2017
8.640
8.733
8.640
8.704
443,837
+0.08(+0.91%)
Dec 08, 2017
8.640
8.647
8.571
8.625
363,871
+0.03(+0.33%)
Dec 07, 2017
8.504
8.665
8.504
8.597
494,510
+0.05(+0.59%)
Dec 06, 2017
8.490
8.575
8.490
8.547
393,198
+0.04(+0.50%)
Dec 05, 2017
8.547
8.575
8.468
8.504
389,806
-0.03(-0.34%)
Dec 04, 2017
8.425
8.568
8.425
8.533
727,457
+0.11(+1.27%)
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
.