Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
C3.ai, Inc.
(NY:
AI
)
29.57
+1.00 (+3.50%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 31, 2019
5.820
5.820
5.700
5.780
272,090
-0.02(-0.34%)
Oct 30, 2019
5.800
5.830
5.750
5.800
186,009
+0.00(+0.00%)
Oct 29, 2019
5.680
5.829
5.660
5.800
325,483
+0.12(+2.11%)
Oct 28, 2019
5.740
5.780
5.660
5.680
186,352
-0.05(-0.87%)
Oct 25, 2019
5.720
5.780
5.680
5.730
192,500
+0.00(+0.00%)
Oct 24, 2019
5.880
5.880
5.720
5.730
241,523
-0.13(-2.22%)
Oct 23, 2019
5.880
5.890
5.785
5.860
246,907
-0.01(-0.17%)
Oct 22, 2019
5.690
5.870
5.640
5.870
392,694
+0.16(+2.80%)
Oct 21, 2019
5.680
5.730
5.645
5.710
403,132
+0.08(+1.42%)
Oct 18, 2019
5.540
5.670
5.535
5.630
436,900
+0.09(+1.62%)
Oct 17, 2019
5.500
5.610
5.500
5.540
634,301
+0.04(+0.73%)
Oct 16, 2019
5.460
5.530
5.440
5.500
131,756
+0.04(+0.73%)
Oct 15, 2019
5.500
5.567
5.450
5.460
235,177
-0.06(-1.09%)
Oct 14, 2019
5.480
5.540
5.440
5.520
202,150
+0.03(+0.55%)
Oct 11, 2019
5.450
5.560
5.450
5.490
345,900
+0.08(+1.48%)
Oct 10, 2019
5.360
5.420
5.340
5.410
271,578
+0.07(+1.31%)
Oct 09, 2019
5.320
5.370
5.280
5.340
245,956
+0.06(+1.14%)
Oct 08, 2019
5.370
5.380
5.270
5.280
296,136
-0.11(-2.04%)
Oct 07, 2019
5.290
5.420
5.280
5.390
285,603
+0.06(+1.13%)
Oct 04, 2019
5.280
5.330
5.240
5.330
253,600
+0.03(+0.57%)
Oct 03, 2019
5.300
5.335
5.230
5.300
244,487
+0.00(+0.00%)
Oct 02, 2019
5.350
5.380
5.260
5.300
358,492
-0.08(-1.49%)
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
.