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
)
25.97
-0.42 (-1.59%)
Streaming Delayed Price
Updated: 9:43 AM EDT, May 20, 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 (%)
Apr 30, 2010
10.07
10.14
9.778
9.788
52,871
-0.24(-2.37%)
Apr 29, 2010
10.03
10.06
9.992
10.03
121,738
+0.01(+0.15%)
Apr 28, 2010
9.968
10.03
9.856
10.01
77,190
+0.04(+0.40%)
Apr 27, 2010
10.03
10.03
9.856
9.971
42,863
-0.03(-0.30%)
Apr 26, 2010
9.880
10.05
9.880
10.00
96,369
+0.08(+0.78%)
Apr 23, 2010
9.875
9.934
9.817
9.924
81,192
+0.09(+0.94%)
Apr 22, 2010
9.744
9.934
9.628
9.832
114,620
-0.01(-0.10%)
Apr 21, 2010
9.783
9.856
9.783
9.841
29,521
+0.02(+0.20%)
Apr 20, 2010
9.871
9.875
9.691
9.822
74,901
+0.03(+0.30%)
Apr 19, 2010
9.817
9.817
9.720
9.793
86,984
+0.01(+0.15%)
Apr 16, 2010
9.894
9.895
9.720
9.778
222,135
-0.12(-1.23%)
Apr 15, 2010
9.953
9.953
9.841
9.900
80,553
+0.05(+0.54%)
Apr 14, 2010
9.589
9.934
9.589
9.846
129,765
+0.32(+3.36%)
Apr 13, 2010
9.356
9.555
9.322
9.526
62,591
+0.17(+1.82%)
Apr 12, 2010
9.254
9.375
9.254
9.356
31,226
+0.04(+0.42%)
Apr 09, 2010
9.332
9.346
9.181
9.317
29,241
-0.08(-0.83%)
Apr 08, 2010
9.239
9.458
8.888
9.395
103,300
+0.19(+2.03%)
Apr 07, 2010
8.764
9.458
8.764
9.208
129,001
+0.42(+4.72%)
Apr 06, 2010
8.798
8.802
8.739
8.793
74,424
+0.03(+0.33%)
Apr 05, 2010
8.802
8.895
8.715
8.764
57,061
+0.01(+0.11%)
Apr 01, 2010
8.696
8.754
8.754
8.754
39,751
+0.10(+1.18%)
Mar 31, 2010
8.749
8.764
8.648
8.652
55,314
-0.07(-0.83%)
Mar 30, 2010
8.666
8.822
8.666
8.725
66,181
+0.02(+0.18%)
Mar 29, 2010
8.710
8.778
8.637
8.709
52,243
-0.05(-0.57%)
Mar 26, 2010
8.739
8.807
8.724
8.759
66,136
+0.02(+0.22%)
Mar 25, 2010
8.793
8.793
8.691
8.739
71,958
+0.02(+0.28%)
Mar 24, 2010
8.764
8.880
8.666
8.715
116,624
-0.05(-0.55%)
Mar 23, 2010
8.749
8.875
8.725
8.764
168,091
+0.00(+0.00%)
Mar 22, 2010
9.045
9.123
8.739
8.764
35,566
-0.41(-4.50%)
Mar 19, 2010
8.734
9.215
8.710
9.176
221,787
+0.49(+5.59%)
Mar 18, 2010
8.802
8.992
8.666
8.691
146,774
-0.17(-1.97%)
Mar 17, 2010
8.943
8.943
8.812
8.866
23,535
-0.03(-0.33%)
Mar 16, 2010
9.026
9.060
8.793
8.895
37,041
-0.14(-1.51%)
Mar 15, 2010
9.031
9.050
9.011
9.031
32,137
+0.00(+0.00%)
Mar 12, 2010
9.196
9.210
8.977
9.031
121,965
-0.04(-0.48%)
Mar 11, 2010
9.035
9.079
8.963
9.074
107,001
+0.03(+0.38%)
Mar 10, 2010
9.006
9.103
8.936
9.040
48,278
+0.11(+1.20%)
Mar 09, 2010
8.972
9.133
8.933
8.933
195,487
-0.04(-0.43%)
Mar 08, 2010
8.904
8.977
8.759
8.972
113,248
+0.06(+0.71%)
Mar 05, 2010
8.982
8.982
8.749
8.909
30,919
-0.08(-0.86%)
Mar 04, 2010
8.890
9.031
8.734
8.987
53,440
+0.10(+1.09%)
Mar 03, 2010
8.904
8.919
8.681
8.890
88,646
+0.08(+0.88%)
Mar 02, 2010
8.836
8.953
8.807
8.812
44,548
-0.02(-0.22%)
Mar 01, 2010
8.890
9.118
8.812
8.832
47,817
+0.03(+0.33%)
Feb 26, 2010
8.754
8.841
8.666
8.802
18,063
+0.02(+0.21%)
Feb 25, 2010
8.666
8.788
8.666
8.784
43,047
-0.03(-0.37%)
Feb 24, 2010
8.997
9.018
8.696
8.817
106,627
-0.10(-1.14%)
Feb 23, 2010
8.861
8.997
8.764
8.919
72,856
+0.08(+0.93%)
Feb 22, 2010
8.691
9.060
8.666
8.836
99,644
+0.21(+2.42%)
Feb 19, 2010
8.657
8.691
8.545
8.628
39,726
+0.03(+0.40%)
Feb 18, 2010
8.467
8.637
8.395
8.594
50,781
+0.21(+2.49%)
Feb 17, 2010
8.637
8.637
8.215
8.385
232,380
-0.16(-1.88%)
Feb 16, 2010
8.263
8.564
8.263
8.545
70,900
+0.34(+4.08%)
Feb 12, 2010
8.399
8.210
8.210
8.210
72,500
-0.12(-1.40%)
Feb 11, 2010
7.404
8.467
7.404
8.327
347,540
+1.12(+15.57%)
Feb 10, 2010
7.132
7.278
7.122
7.205
36,511
-0.01(-0.10%)
Feb 09, 2010
7.564
7.564
7.163
7.212
44,878
-0.28(-3.73%)
Feb 08, 2010
7.244
7.491
7.127
7.491
14,619
+0.23(+3.18%)
Feb 05, 2010
7.491
7.564
7.239
7.260
24,926
-0.22(-2.89%)
Feb 04, 2010
7.341
7.477
7.137
7.477
123,545
+0.14(+1.92%)
Feb 03, 2010
7.404
7.404
7.166
7.336
31,587
-0.06(-0.85%)
Feb 02, 2010
7.356
7.399
7.326
7.399
14,108
+0.11(+1.46%)
Feb 01, 2010
7.331
7.414
7.234
7.292
19,206
-0.04(-0.53%)
Jan 29, 2010
7.424
7.462
7.234
7.331
28,056
-0.07(-0.98%)
Jan 28, 2010
7.263
7.528
7.224
7.404
36,522
+0.15(+2.01%)
Jan 27, 2010
6.991
7.258
6.991
7.258
34,396
+0.15(+2.12%)
Jan 26, 2010
7.258
7.263
7.108
7.108
24,561
-0.16(-2.14%)
Jan 25, 2010
7.273
7.273
6.885
7.263
37,261
+0.01(+0.20%)
Jan 22, 2010
7.705
7.759
7.210
7.249
53,184
-0.55(-7.04%)
Jan 21, 2010
7.817
7.860
7.616
7.797
66,063
-0.07(-0.86%)
Jan 20, 2010
7.768
7.943
7.744
7.865
34,763
+0.09(+1.12%)
Jan 19, 2010
7.996
7.996
7.710
7.778
54,329
-0.01(-0.19%)
Jan 15, 2010
7.851
7.793
7.793
7.793
22,244
-0.06(-0.74%)
Jan 14, 2010
7.759
8.108
7.759
7.851
46,387
+0.01(+0.12%)
Jan 13, 2010
7.812
7.846
7.778
7.841
23,659
+0.00(+0.00%)
Jan 12, 2010
7.681
7.841
7.681
7.841
23,857
+0.13(+1.70%)
Jan 11, 2010
7.817
7.870
7.652
7.710
23,103
-0.11(-1.37%)
Jan 08, 2010
7.797
7.817
7.705
7.817
89,832
+0.02(+0.31%)
Jan 07, 2010
7.851
7.880
7.744
7.793
114,134
-0.01(-0.19%)
Jan 06, 2010
7.841
7.880
7.661
7.807
69,322
-0.00(-0.06%)
Jan 05, 2010
7.579
7.859
7.579
7.812
28,060
+0.16(+2.09%)
Jan 04, 2010
7.380
7.754
7.331
7.652
45,047
+0.26(+3.48%)
Dec 31, 2009
7.351
7.394
7.394
7.394
25,745
+0.02(+0.33%)
Dec 30, 2009
7.375
7.525
7.307
7.370
92,965
-0.12(-1.62%)
Dec 29, 2009
7.720
7.720
7.419
7.491
46,748
-0.08(-1.09%)
Dec 28, 2009
7.715
7.720
7.443
7.574
23,144
-0.09(-1.20%)
Dec 24, 2009
7.618
7.705
7.618
7.666
3,995
+0.05(+0.64%)
Dec 23, 2009
7.773
7.827
7.530
7.618
50,128
-0.15(-1.94%)
Dec 22, 2009
7.438
7.870
7.380
7.768
40,894
+0.29(+3.90%)
Dec 21, 2009
7.356
7.695
7.356
7.477
37,337
+0.10(+1.32%)
Dec 18, 2009
7.521
7.657
7.234
7.380
87,418
-0.17(-2.19%)
Dec 17, 2009
7.525
7.686
7.419
7.545
92,613
+0.04(+0.58%)
Dec 16, 2009
7.278
7.501
7.220
7.501
65,400
+0.34(+4.75%)
Dec 15, 2009
7.001
7.224
7.001
7.161
50,472
-0.00(-0.07%)
Dec 14, 2009
7.108
7.224
7.064
7.166
68,834
+0.25(+3.58%)
Dec 11, 2009
7.055
7.089
6.734
6.919
145,894
-0.18(-2.60%)
Dec 10, 2009
7.055
7.108
6.991
7.103
499,488
+0.04(+0.55%)
Dec 09, 2009
7.089
7.200
6.996
7.064
124,362
-0.03(-0.41%)
Dec 08, 2009
7.156
7.161
7.050
7.093
95,988
-0.07(-1.02%)
Dec 07, 2009
6.700
7.258
6.700
7.166
189,320
+0.42(+6.19%)
Dec 04, 2009
6.715
6.807
6.613
6.749
150,895
+0.19(+2.96%)
Dec 03, 2009
6.516
6.666
6.472
6.554
97,148
-0.01(-0.15%)
Dec 02, 2009
6.477
6.686
6.462
6.564
220,841
+0.04(+0.67%)
Dec 01, 2009
6.554
6.554
6.346
6.520
63,159
+0.09(+1.36%)
Nov 30, 2009
6.414
6.554
6.317
6.433
15,132
+0.00(+0.08%)
Nov 27, 2009
5.948
6.482
5.948
6.428
18,829
+0.04(+0.68%)
Nov 25, 2009
6.399
6.462
6.365
6.385
24,530
-0.09(-1.35%)
Nov 24, 2009
6.409
6.472
6.307
6.472
16,137
+0.06(+0.98%)
Nov 23, 2009
6.676
6.676
6.059
6.409
27,968
-0.07(-1.12%)
Nov 20, 2009
6.326
6.482
6.302
6.482
20,753
+0.12(+1.83%)
Nov 19, 2009
6.414
6.452
6.249
6.365
42,991
-0.11(-1.65%)
Nov 18, 2009
6.215
6.477
6.166
6.472
91,947
+0.25(+3.98%)
Nov 17, 2009
6.190
6.287
6.190
6.224
27,916
-0.08(-1.31%)
Nov 16, 2009
6.219
6.384
6.219
6.307
82,084
+0.01(+0.23%)
Nov 13, 2009
6.326
6.355
6.142
6.292
51,930
-0.02(-0.38%)
Nov 12, 2009
6.622
6.622
6.312
6.317
57,431
-0.37(-5.52%)
Nov 11, 2009
6.724
6.904
6.491
6.686
186,991
+0.03(+0.51%)
Nov 10, 2009
6.166
6.778
6.166
6.652
213,804
+0.50(+8.04%)
Nov 09, 2009
5.719
6.249
5.647
6.156
310,631
+0.42(+7.28%)
Nov 06, 2009
6.045
6.045
5.540
5.739
201,827
-0.31(-5.06%)
Nov 05, 2009
6.045
6.127
6.001
6.045
61,977
-0.01(-0.16%)
Nov 04, 2009
5.884
6.273
5.763
6.054
103,292
+0.14(+2.38%)
Nov 03, 2009
5.768
5.943
5.593
5.914
56,047
+0.07(+1.16%)
Nov 02, 2009
5.700
5.996
5.447
5.846
80,086
+0.15(+2.56%)
Oct 30, 2009
6.020
6.020
5.559
5.700
112,256
-0.26(-4.32%)
Oct 29, 2009
5.617
6.112
5.574
5.957
147,839
+0.29(+5.05%)
Oct 28, 2009
5.923
5.986
5.627
5.671
147,299
-0.35(-5.81%)
Oct 27, 2009
6.385
6.385
5.656
6.020
299,453
-0.34(-5.27%)
Oct 26, 2009
6.724
6.729
6.069
6.355
472,130
-0.44(-6.50%)
Oct 23, 2009
6.477
6.797
6.409
6.797
363,523
-0.10(-1.41%)
Oct 22, 2009
6.797
6.894
6.486
6.894
416,354
+0.07(+1.07%)
Oct 21, 2009
6.797
6.860
6.733
6.821
584,225
+0.00(+0.00%)
Oct 20, 2009
6.769
6.821
6.679
6.821
342,292
+0.02(+0.36%)
Oct 19, 2009
6.608
6.914
6.608
6.797
315,314
+0.31(+4.79%)
Oct 16, 2009
6.336
6.554
6.336
6.486
170,476
-0.07(-1.04%)
Oct 15, 2009
5.962
6.647
5.875
6.554
550,230
+0.53(+8.87%)
Oct 14, 2009
5.729
6.020
5.472
6.020
240,464
+0.29(+5.08%)
Oct 13, 2009
5.632
5.729
5.384
5.729
68,306
-0.02(-0.42%)
Oct 12, 2009
5.603
5.753
5.287
5.753
116,099
+0.23(+4.13%)
Oct 09, 2009
5.350
5.583
5.350
5.525
123,922
+0.01(+0.27%)
Oct 08, 2009
5.579
5.651
5.120
5.511
357,414
+0.38(+7.48%)
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
.