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 (%)
May 31, 2017
9.494
9.507
9.369
9.468
403,141
-0.02(-0.21%)
May 30, 2017
9.494
9.547
9.465
9.488
307,084
-0.01(-0.07%)
May 26, 2017
9.633
9.662
9.422
9.494
811,641
-0.14(-1.44%)
May 25, 2017
9.567
9.732
9.567
9.633
549,215
+0.09(+0.90%)
May 24, 2017
9.527
9.613
9.507
9.547
500,743
+0.03(+0.35%)
May 23, 2017
9.455
9.527
9.395
9.514
464,733
+0.06(+0.63%)
May 22, 2017
9.409
9.474
9.362
9.455
388,161
+0.09(+0.91%)
May 19, 2017
9.296
9.386
9.277
9.369
413,391
+0.07(+0.78%)
May 18, 2017
9.231
9.356
9.231
9.296
331,446
+0.03(+0.36%)
May 17, 2017
9.310
9.329
9.217
9.264
476,754
-0.05(-0.57%)
May 16, 2017
9.343
9.363
9.316
9.316
306,066
-0.01(-0.14%)
May 15, 2017
9.362
9.409
9.313
9.329
359,286
+0.00(+0.00%)
May 12, 2017
9.349
9.369
9.296
9.329
325,061
-0.05(-0.49%)
May 11, 2017
9.382
9.420
9.270
9.376
337,535
-0.01(-0.07%)
May 10, 2017
9.316
9.442
9.296
9.382
500,416
+0.04(+0.42%)
May 09, 2017
9.468
9.488
9.277
9.343
529,668
-0.12(-1.25%)
May 08, 2017
9.474
9.534
9.395
9.461
434,983
+0.03(+0.35%)
May 05, 2017
9.310
9.455
9.267
9.428
373,154
+0.15(+1.63%)
May 04, 2017
9.402
9.415
9.198
9.277
679,259
-0.09(-0.92%)
May 03, 2017
9.554
9.554
9.356
9.362
504,128
-0.19(-2.00%)
May 02, 2017
9.679
9.692
9.478
9.554
632,329
-0.10(-1.02%)
May 01, 2017
9.633
9.705
9.593
9.653
687,902
+0.05(+0.55%)
Apr 28, 2017
9.672
9.751
9.573
9.600
516,959
-0.05(-0.48%)
Apr 27, 2017
9.791
9.811
9.527
9.646
572,874
-0.10(-1.01%)
Apr 26, 2017
9.580
10.00
9.560
9.745
1,407,767
+0.19(+2.00%)
Apr 25, 2017
9.560
9.646
9.474
9.554
683,085
+0.03(+0.28%)
Apr 24, 2017
9.560
9.560
9.428
9.527
509,991
+0.07(+0.70%)
Apr 21, 2017
9.534
9.540
9.448
9.461
466,423
-0.02(-0.21%)
Apr 20, 2017
9.481
9.527
9.402
9.481
375,567
+0.06(+0.63%)
Apr 19, 2017
9.435
9.534
9.409
9.422
357,770
+0.02(+0.21%)
Apr 18, 2017
9.310
9.428
9.303
9.402
493,673
+0.04(+0.42%)
Apr 17, 2017
9.244
9.389
9.244
9.362
506,664
+0.12(+1.28%)
Apr 13, 2017
9.250
9.326
9.237
9.244
274,255
+0.00(+0.00%)
Apr 12, 2017
9.362
9.402
9.231
9.244
384,105
-0.14(-1.48%)
Apr 11, 2017
9.224
9.422
9.200
9.382
549,009
+0.15(+1.57%)
Apr 10, 2017
9.250
9.296
9.211
9.237
455,103
-0.01(-0.07%)
Apr 07, 2017
9.270
9.328
9.244
9.244
250,013
-0.06(-0.64%)
Apr 06, 2017
9.217
9.326
9.165
9.303
436,430
+0.11(+1.22%)
Apr 05, 2017
9.329
9.362
9.165
9.191
668,845
-0.12(-1.27%)
Apr 04, 2017
9.250
9.316
9.165
9.310
583,474
+0.07(+0.71%)
Apr 03, 2017
9.310
9.356
9.237
9.244
536,525
-0.07(-0.78%)
Mar 31, 2017
9.231
9.349
9.198
9.316
642,532
+0.09(+1.00%)
Mar 30, 2017
9.343
9.402
9.184
9.224
729,888
-0.11(-1.13%)
Mar 29, 2017
9.237
9.382
9.198
9.329
983,666
+0.10(+1.04%)
Mar 28, 2017
9.183
9.373
9.152
9.234
1,241,318
+0.05(+0.55%)
Mar 27, 2017
9.114
9.240
9.070
9.183
945,915
+0.07(+0.76%)
Mar 24, 2017
9.057
9.228
9.032
9.114
1,122,312
+0.06(+0.70%)
Mar 23, 2017
9.007
9.086
8.962
9.051
491,476
+0.04(+0.42%)
Mar 22, 2017
8.975
9.063
8.937
9.013
580,496
+0.02(+0.21%)
Mar 21, 2017
9.145
9.145
8.944
8.994
622,424
-0.11(-1.18%)
Mar 20, 2017
9.076
9.150
8.981
9.101
729,348
+0.03(+0.28%)
Mar 17, 2017
8.956
9.089
8.899
9.076
1,648,093
+0.12(+1.34%)
Mar 16, 2017
9.007
9.044
8.861
8.956
558,082
-0.02(-0.21%)
Mar 15, 2017
8.779
9.013
8.666
8.975
907,286
+0.45(+5.26%)
Mar 14, 2017
8.584
8.609
8.495
8.527
354,543
-0.06(-0.73%)
Mar 13, 2017
8.697
8.735
8.577
8.590
408,847
-0.10(-1.16%)
Mar 10, 2017
8.596
8.704
8.565
8.691
378,937
+0.16(+1.92%)
Mar 09, 2017
8.533
8.710
8.521
8.527
588,862
-0.01(-0.15%)
Mar 08, 2017
8.748
8.785
8.508
8.540
865,050
-0.22(-2.52%)
Mar 07, 2017
8.880
8.956
8.735
8.760
594,819
-0.16(-1.77%)
Mar 06, 2017
9.057
9.076
8.887
8.918
650,037
-0.11(-1.26%)
Mar 03, 2017
9.108
9.120
8.653
9.032
1,977,341
-0.11(-1.17%)
Mar 02, 2017
9.278
9.297
9.127
9.139
1,032,703
-0.19(-2.03%)
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
.