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 (%)
Oct 31, 2022 22.57 23.16 22.51 23.00 525,531 +0.28(+1.22%)
Oct 28, 2022 22.30 23.05 22.16 22.72 344,608 +0.40(+1.78%)
Oct 27, 2022 22.15 22.69 22.15 22.33 482,628 +0.37(+1.67%)
Oct 26, 2022 21.86 22.54 21.71 21.96 421,985 +0.28(+1.28%)
Oct 25, 2022 19.95 21.71 19.95 21.68 475,677 +1.87(+9.42%)
Oct 24, 2022 19.70 19.85 19.17 19.81 450,148 +0.16(+0.81%)
Oct 21, 2022 19.57 19.79 18.92 19.66 654,350 +0.16(+0.82%)
Oct 20, 2022 19.64 19.92 19.42 19.50 695,701 -0.07(-0.36%)
Oct 19, 2022 20.08 20.29 19.47 19.57 476,897 -0.73(-3.57%)
Oct 18, 2022 21.09 21.22 20.10 20.29 650,379 -0.12(-0.58%)
Oct 17, 2022 20.56 20.81 20.39 20.41 489,923 +0.47(+2.34%)
Oct 14, 2022 20.66 20.89 19.93 19.94 456,951 -0.36(-1.76%)
Oct 13, 2022 19.80 20.49 19.64 20.30 646,802 -0.09(-0.44%)
Oct 12, 2022 20.52 20.54 20.15 20.39 354,751 -0.02(-0.10%)
Oct 11, 2022 20.78 20.78 20.20 20.41 377,082 -0.43(-2.05%)
Oct 10, 2022 21.17 21.17 20.55 20.84 282,988 -0.24(-1.13%)
Oct 07, 2022 21.44 21.47 20.98 21.08 340,740 -0.71(-3.24%)
Oct 06, 2022 21.85 22.33 21.66 21.78 304,188 -0.22(-0.99%)
Oct 05, 2022 21.80 22.22 21.59 22.00 453,055 -0.25(-1.12%)
Oct 04, 2022 20.92 22.27 20.76 22.25 618,248 +1.75(+8.53%)
Oct 03, 2022 20.77 20.88 19.66 20.50 692,336 -0.02(-0.10%)
Sep 30, 2022 20.51 21.24 20.38 20.52 738,127 -0.04(-0.19%)
Sep 29, 2022 20.18 20.59 19.88 20.56 560,824 +0.08(+0.39%)
Sep 28, 2022 19.55 20.62 19.55 20.48 605,581 +0.94(+4.83%)
Sep 27, 2022 19.48 19.93 19.35 19.54 331,532 +0.33(+1.71%)
Sep 26, 2022 19.55 20.31 19.21 19.21 639,739 -0.39(-1.98%)
Sep 23, 2022 19.53 19.66 19.22 19.60 740,634 -0.27(-1.35%)
Sep 22, 2022 20.79 20.79 19.66 19.86 539,796 -0.96(-4.63%)
Sep 21, 2022 20.71 21.43 20.49 20.83 793,108 +0.27(+1.30%)
Sep 20, 2022 21.36 21.47 20.53 20.56 740,778 -1.08(-5.00%)
Sep 19, 2022 21.34 21.72 21.11 21.64 936,909 +0.03(+0.14%)
Sep 16, 2022 22.33 22.46 21.30 21.61 1,668,421 -1.09(-4.81%)
Sep 15, 2022 22.89 23.47 22.69 22.70 398,377 -0.39(-1.68%)
Sep 14, 2022 22.97 23.43 22.78 23.09 553,586 +0.04(+0.17%)
Sep 13, 2022 23.07 23.27 22.89 23.05 455,691 -0.79(-3.33%)
Sep 12, 2022 23.42 23.89 23.28 23.85 753,215 +0.58(+2.48%)
Sep 09, 2022 22.86 23.44 22.86 23.27 474,813 +0.52(+2.27%)
Sep 08, 2022 22.04 22.92 21.90 22.75 483,943 +0.46(+2.05%)
Sep 07, 2022 21.53 22.56 21.53 22.30 604,911 +0.76(+3.55%)
Sep 06, 2022 21.46 21.64 21.14 21.53 520,504 +0.16(+0.74%)
Sep 02, 2022 21.84 22.11 21.29 21.37 408,603 +0.01(+0.05%)
Sep 01, 2022 21.27 21.37 20.75 21.36 451,767 -0.10(-0.46%)
Aug 31, 2022 21.59 22.05 21.37 21.46 525,803 +0.00(+0.00%)
Aug 30, 2022 21.68 22.04 21.38 21.46 446,707 -0.01(-0.05%)
Aug 29, 2022 21.42 21.78 21.42 21.47 357,723 -0.21(-0.96%)
Aug 26, 2022 22.59 22.59 21.49 21.68 407,964 -0.80(-3.58%)
Aug 25, 2022 22.24 22.55 22.10 22.49 310,737 +0.47(+2.12%)
Aug 24, 2022 21.24 22.10 21.13 22.02 459,575 +0.75(+3.55%)
Aug 23, 2022 21.44 21.81 21.25 21.26 340,546 -0.27(-1.25%)
Aug 22, 2022 21.49 21.73 21.31 21.53 476,023 -0.41(-1.86%)
Aug 19, 2022 22.47 22.47 21.83 21.94 384,060 -0.74(-3.28%)
Aug 18, 2022 22.68 22.76 22.39 22.68 308,117 -0.11(-0.48%)
Aug 17, 2022 22.92 23.04 22.59 22.79 290,533 -0.54(-2.30%)
Aug 16, 2022 23.21 23.50 22.94 23.33 439,815 -0.09(-0.38%)
Aug 15, 2022 23.08 23.54 23.08 23.42 298,510 +0.07(+0.30%)
Aug 12, 2022 23.11 23.36 22.96 23.35 247,416 +0.37(+1.60%)
Aug 11, 2022 23.16 23.54 22.89 22.98 347,423 -0.15(-0.64%)
Aug 10, 2022 23.38 23.71 22.77 23.13 481,720 +0.45(+1.97%)
Aug 09, 2022 23.89 23.89 22.40 22.68 791,263 -0.95(-4.03%)
Aug 08, 2022 23.32 24.05 23.28 23.64 831,204 +0.60(+2.59%)
Aug 05, 2022 22.25 23.32 22.05 23.04 622,403 +0.85(+3.85%)
Aug 04, 2022 22.05 22.33 21.89 22.19 434,329 +0.20(+0.90%)
Aug 03, 2022 21.18 21.99 21.06 21.99 327,243 +1.13(+5.43%)
Aug 02, 2022 20.78 21.05 20.64 20.86 376,437 -0.14(-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.