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
)
30.00
+0.07 (+0.23%)
Official Closing Price
Updated: 4:00 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 (%)
May 28, 2010
9.225
9.283
9.167
9.225
27,735
+0.07(+0.74%)
May 27, 2010
8.972
9.167
8.725
9.157
36,791
+0.34(+3.83%)
May 26, 2010
8.744
8.943
8.706
8.819
65,357
+0.13(+1.54%)
May 25, 2010
8.696
8.696
8.162
8.686
193,602
-0.06(-0.67%)
May 24, 2010
8.739
8.817
8.720
8.744
53,271
+0.03(+0.39%)
May 21, 2010
8.764
9.011
8.691
8.710
126,371
-0.16(-1.81%)
May 20, 2010
9.414
9.536
8.778
8.870
176,779
-0.72(-7.49%)
May 19, 2010
9.710
9.900
9.487
9.589
167,259
-0.29(-2.90%)
May 18, 2010
10.22
10.22
9.856
9.875
63,767
-0.27(-2.63%)
May 17, 2010
10.00
10.32
9.803
10.14
127,400
+0.27(+2.75%)
May 14, 2010
9.871
9.968
9.521
9.871
195,538
+0.26(+2.68%)
May 13, 2010
9.652
9.739
9.443
9.613
84,337
-0.08(-0.80%)
May 12, 2010
9.074
9.710
9.035
9.691
117,222
+0.59(+6.51%)
May 11, 2010
9.276
9.307
9.094
9.099
71,466
-0.04(-0.43%)
May 10, 2010
9.336
9.380
9.021
9.137
67,701
-0.35(-3.73%)
May 07, 2010
9.249
9.603
8.788
9.492
139,017
+0.15(+1.56%)
May 06, 2010
9.987
9.987
8.929
9.346
167,230
-0.60(-6.05%)
May 05, 2010
9.783
9.992
9.783
9.948
112,330
+0.07(+0.69%)
May 04, 2010
9.953
9.997
9.851
9.880
96,481
-0.19(-1.88%)
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
.