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 (%)
Aug 31, 2015
8.055
8.142
7.928
8.084
422,747
-0.02(-0.24%)
Aug 28, 2015
8.108
8.157
8.035
8.103
343,857
-0.02(-0.24%)
Aug 27, 2015
8.011
8.210
7.948
8.123
514,600
+0.20(+2.58%)
Aug 26, 2015
7.967
7.996
7.739
7.919
730,124
+0.10(+1.30%)
Aug 25, 2015
8.079
8.157
7.812
7.817
623,103
-0.17(-2.13%)
Aug 24, 2015
8.069
8.195
6.695
7.987
1,373,093
-0.42(-5.02%)
Aug 21, 2015
8.628
8.642
8.409
8.409
671,938
-0.24(-2.81%)
Aug 20, 2015
8.662
8.739
8.652
8.652
395,559
-0.08(-0.89%)
Aug 19, 2015
8.793
8.832
8.710
8.730
384,324
-0.10(-1.10%)
Aug 18, 2015
8.885
8.890
8.793
8.827
299,113
-0.02(-0.27%)
Aug 17, 2015
8.759
8.909
8.747
8.851
587,743
+0.09(+1.05%)
Aug 14, 2015
8.739
8.778
8.618
8.759
641,088
-0.01(-0.11%)
Aug 13, 2015
8.817
8.856
8.759
8.768
391,844
-0.03(-0.39%)
Aug 12, 2015
8.798
8.836
8.715
8.802
431,982
-0.04(-0.44%)
Aug 11, 2015
8.793
8.866
8.768
8.841
311,640
-0.01(-0.11%)
Aug 10, 2015
8.802
8.870
8.798
8.851
469,625
+0.05(+0.61%)
Aug 07, 2015
8.938
9.001
8.759
8.798
428,615
-0.16(-1.79%)
Aug 06, 2015
9.084
9.089
8.909
8.958
406,480
-0.12(-1.34%)
Aug 05, 2015
9.171
9.220
9.040
9.079
387,524
-0.07(-0.74%)
Aug 04, 2015
9.283
9.283
9.137
9.147
357,873
-0.14(-1.52%)
Aug 03, 2015
9.288
9.346
9.167
9.288
519,347
+0.01(+0.16%)
Jul 31, 2015
9.225
9.351
9.181
9.273
570,613
+0.09(+1.00%)
Jul 30, 2015
9.147
9.293
9.137
9.181
621,878
+0.00(+0.05%)
Jul 29, 2015
9.118
9.186
8.924
9.176
1,103,550
-0.11(-1.15%)
Jul 28, 2015
9.336
9.482
9.118
9.283
1,048,695
+0.19(+2.08%)
Jul 27, 2015
9.074
9.167
9.060
9.094
899,478
-0.07(-0.79%)
Jul 24, 2015
9.404
9.467
9.079
9.167
1,289,088
-0.27(-2.88%)
Jul 23, 2015
9.662
9.690
9.390
9.438
991,885
-0.22(-2.26%)
Jul 22, 2015
9.642
9.725
9.603
9.657
507,887
-0.02(-0.20%)
Jul 21, 2015
9.676
9.691
9.574
9.676
726,445
-0.03(-0.30%)
Jul 20, 2015
9.710
9.764
9.584
9.705
1,094,700
-0.02(-0.25%)
Jul 17, 2015
9.715
9.749
9.696
9.730
1,224,640
-0.03(-0.30%)
Jul 16, 2015
9.744
9.812
9.696
9.759
514,410
+0.01(+0.15%)
Jul 15, 2015
9.817
9.854
9.701
9.744
450,499
-0.06(-0.64%)
Jul 14, 2015
9.778
9.885
9.764
9.807
736,954
+0.03(+0.35%)
Jul 13, 2015
9.739
9.846
9.725
9.773
634,477
+0.07(+0.70%)
Jul 10, 2015
9.662
9.793
9.628
9.705
587,269
+0.07(+0.71%)
Jul 09, 2015
9.710
9.764
9.616
9.637
590,359
-0.04(-0.45%)
Jul 08, 2015
9.642
9.710
9.603
9.681
765,212
-0.00(-0.05%)
Jul 07, 2015
9.613
9.701
9.569
9.686
731,796
+0.08(+0.81%)
Jul 06, 2015
9.468
9.613
9.468
9.608
447,193
+0.06(+0.66%)
Jul 02, 2015
9.492
9.545
9.545
9.545
483,816
+0.05(+0.51%)
Jul 01, 2015
9.555
9.603
9.458
9.497
789,451
+0.00(+0.00%)
Jun 30, 2015
9.497
9.511
9.417
9.497
1,039,336
+0.06(+0.67%)
Jun 29, 2015
9.565
9.569
9.346
9.434
1,504,712
-0.18(-1.87%)
Jun 26, 2015
9.594
9.676
9.468
9.613
1,224,956
-0.50(-4.90%)
Jun 25, 2015
10.18
10.18
10.07
10.11
763,223
-0.05(-0.48%)
Jun 24, 2015
10.13
10.17
10.12
10.16
482,387
+0.02(+0.24%)
Jun 23, 2015
10.19
10.19
10.11
10.13
827,091
-0.04(-0.38%)
Jun 22, 2015
10.20
10.27
10.17
10.17
766,426
+0.00(+0.00%)
Jun 19, 2015
10.21
10.28
10.16
10.17
1,004,111
-0.08(-0.76%)
Jun 18, 2015
10.16
10.30
10.14
10.25
869,662
+0.14(+1.34%)
Jun 17, 2015
10.04
10.11
10.00
10.11
576,330
+0.05(+0.53%)
Jun 16, 2015
10.05
10.06
9.968
10.06
573,958
-0.01(-0.10%)
Jun 15, 2015
10.11
10.14
10.05
10.07
416,549
-0.06(-0.57%)
Jun 12, 2015
10.10
10.15
10.08
10.13
363,840
+0.02(+0.24%)
Jun 11, 2015
10.03
10.17
10.01
10.10
594,429
+0.08(+0.82%)
Jun 10, 2015
10.01
10.06
9.940
10.02
496,048
+0.07(+0.68%)
Jun 09, 2015
10.03
10.09
9.924
9.953
707,729
-0.09(-0.92%)
Jun 08, 2015
10.05
10.08
9.977
10.05
560,879
+0.01(+0.10%)
Jun 05, 2015
10.14
10.19
10.03
10.04
852,814
-0.11(-1.10%)
Jun 04, 2015
10.10
10.19
10.05
10.15
735,979
-0.04(-0.43%)
Jun 03, 2015
10.20
10.28
10.19
10.19
380,423
+0.00(+0.00%)
Jun 02, 2015
10.26
10.32
10.18
10.19
482,076
-0.07(-0.66%)
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
.