Skip to main content

Cannae Holdings Inc (NY: CNNE )

17.08 -0.39 (-2.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 28.25 29.80 29.67 613,817 +1.16(+4.08%)
Jan 28, 2022 27.98 28.51 26.96 28.50 579,448 +0.34(+1.20%)
Jan 27, 2022 30.12 30.21 28.04 28.17 616,127 -1.60(-5.37%)
Jan 26, 2022 30.42 30.81 29.71 29.77 503,602 -0.17(-0.56%)
Jan 25, 2022 29.97 30.37 29.22 29.93 563,244 -0.60(-1.95%)
Jan 24, 2022 29.60 30.64 28.98 30.53 636,221 +0.28(+0.92%)
Jan 21, 2022 30.73 31.32 30.25 30.25 667,733 -0.59(-1.90%)
Jan 20, 2022 30.38 31.46 30.26 30.84 741,473 +0.55(+1.80%)
Jan 19, 2022 30.94 31.03 30.26 30.29 307,428 -0.61(-1.96%)
Jan 18, 2022 31.62 31.66 30.69 30.90 585,108 -1.14(-3.56%)
Jan 14, 2022 32.04 0 -0.95(-2.89%)
Jan 13, 2022 33.71 33.88 32.90 32.99 279,640 -0.48(-1.42%)
Jan 12, 2022 34.16 34.16 33.22 33.47 483,175 -0.47(-1.38%)
Jan 11, 2022 33.77 34.37 33.35 33.94 653,636 +0.28(+0.83%)
Jan 10, 2022 33.94 34.16 33.01 33.66 608,722 -0.54(-1.57%)
Jan 07, 2022 34.39 34.99 34.10 34.20 479,022 -0.39(-1.12%)
Jan 06, 2022 35.13 35.31 34.46 34.58 469,851 -0.32(-0.91%)
Jan 05, 2022 35.64 36.25 34.82 34.90 622,153 -0.69(-1.93%)
Jan 04, 2022 36.03 36.20 35.33 35.59 499,946 -0.28(-0.78%)
Jan 03, 2022 35.16 36.24 34.98 35.86 574,966 +0.95(+2.73%)
Dec 31, 2021 35.11 35.73 34.73 34.91 584,731 -0.36(-1.01%)
Dec 30, 2021 35.26 35.86 35.22 35.27 364,514 -0.09(-0.25%)
Dec 29, 2021 35.85 36.15 35.33 35.36 349,335 -0.49(-1.36%)
Dec 28, 2021 35.69 36.11 35.66 35.84 384,651 +0.00(+0.00%)
Dec 27, 2021 36.20 36.20 35.74 35.84 443,038 -0.05(-0.14%)
Dec 23, 2021 35.25 36.08 35.02 35.89 710,106 +0.85(+2.44%)
Dec 22, 2021 33.69 35.18 33.69 35.04 1,716,173 +1.44(+4.29%)
Dec 21, 2021 33.00 34.54 32.94 33.60 1,394,263 +0.98(+3.01%)
Dec 20, 2021 31.96 32.89 31.65 32.62 704,061 +0.38(+1.17%)
Dec 17, 2021 32.84 33.45 32.12 32.24 1,806,228 -0.97(-2.93%)
Dec 16, 2021 33.07 33.69 32.74 33.21 1,074,805 +0.53(+1.61%)
Dec 15, 2021 32.95 32.95 31.58 32.69 1,052,413 -0.43(-1.29%)
Dec 14, 2021 33.60 33.85 32.82 33.11 659,133 -0.75(-2.23%)
Dec 13, 2021 33.79 34.37 33.46 33.87 603,068 +0.21(+0.62%)
Dec 10, 2021 34.08 34.48 33.39 33.66 478,287 -0.14(-0.41%)
Dec 09, 2021 33.54 34.02 33.07 33.80 806,037 +0.02(+0.06%)
Dec 08, 2021 31.78 33.94 31.69 33.78 644,537 +2.26(+7.19%)
Dec 07, 2021 31.20 32.15 31.04 31.51 422,445 +0.64(+2.06%)
Dec 06, 2021 29.73 31.33 29.39 30.88 577,386 +1.51(+5.14%)
Dec 03, 2021 29.55 29.66 28.99 29.37 608,983 -0.14(-0.47%)
Dec 02, 2021 29.21 29.97 29.20 29.51 733,959 +0.47(+1.61%)
Dec 01, 2021 29.93 30.40 28.96 29.04 677,833 -0.33(-1.12%)
Nov 30, 2021 30.59 30.64 29.50 29.37 1,121,019 -1.59(-5.13%)
Nov 29, 2021 33.25 33.48 30.79 30.96 757,176 -1.93(-5.86%)
Nov 26, 2021 32.77 33.12 32.53 32.88 465,469 -1.02(-3.02%)
Nov 24, 2021 33.58 34.05 33.48 33.91 228,230 +0.23(+0.68%)
Nov 23, 2021 33.39 33.77 33.23 33.68 429,879 +0.27(+0.80%)
Nov 22, 2021 33.20 33.77 32.88 33.41 371,053 +0.39(+1.17%)
Nov 19, 2021 33.52 33.68 32.90 33.02 419,091 -0.62(-1.83%)
Nov 18, 2021 33.76 33.74 33.58 33.64 540,532 -0.18(-0.53%)
Nov 17, 2021 33.40 33.84 33.07 33.82 509,246 +0.33(+0.98%)
Nov 16, 2021 33.28 33.61 32.87 33.49 449,518 +0.13(+0.39%)
Nov 15, 2021 33.21 33.56 33.04 33.36 440,714 +0.24(+0.72%)
Nov 12, 2021 32.53 33.26 32.28 33.12 586,753 +0.35(+1.06%)
Nov 11, 2021 34.52 34.52 32.60 32.77 797,208 -1.74(-5.04%)
Nov 10, 2021 35.19 34.51 534,584 -1.09(-3.07%)
Nov 09, 2021 35.26 35.75 35.13 35.61 242,944 +0.16(+0.45%)
Nov 08, 2021 35.57 35.71 35.32 35.45 319,626 -0.04(-0.11%)
Nov 05, 2021 35.70 36.13 35.18 35.49 361,997 +0.19(+0.53%)
Nov 04, 2021 34.56 35.66 34.38 35.30 439,364 +0.83(+2.42%)
Nov 03, 2021 33.94 34.55 33.94 34.46 391,598 +0.36(+1.05%)
Nov 02, 2021 34.12 34.17 33.81 34.11 318,611 +0.04(+0.12%)
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.