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 (%)
Dec 29, 2023 19.72 19.81 19.37 19.38 318,280 -0.46(-2.30%)
Dec 28, 2023 19.66 19.84 19.47 19.83 276,563 +0.11(+0.55%)
Dec 27, 2023 19.76 19.82 19.48 19.72 256,703 +0.01(+0.05%)
Dec 26, 2023 19.74 19.78 19.57 19.71 208,109 +0.13(+0.66%)
Dec 22, 2023 19.74 19.89 19.49 19.59 295,177 -0.07(-0.35%)
Dec 21, 2023 19.46 19.67 19.26 19.66 307,898 +0.32(+1.64%)
Dec 20, 2023 19.73 20.07 19.34 19.34 453,111 -0.48(-2.41%)
Dec 19, 2023 19.65 20.00 19.52 19.81 828,801 +0.27(+1.37%)
Dec 18, 2023 19.69 19.72 19.39 19.55 441,188 -0.05(-0.25%)
Dec 15, 2023 19.64 19.84 19.36 19.60 1,420,317 -0.09(-0.45%)
Dec 14, 2023 19.57 20.05 19.57 19.68 749,230 +0.54(+2.80%)
Dec 13, 2023 18.83 19.19 18.37 19.15 524,876 +0.42(+2.23%)
Dec 12, 2023 18.60 18.81 18.30 18.73 497,931 +0.06(+0.32%)
Dec 11, 2023 18.42 18.83 18.33 18.67 426,945 +0.21(+1.13%)
Dec 08, 2023 18.48 18.57 18.22 18.46 476,268 +0.03(+0.16%)
Dec 07, 2023 17.96 18.44 17.88 18.43 392,425 +0.56(+3.11%)
Dec 06, 2023 18.14 18.35 17.80 17.88 464,378 -0.10(-0.55%)
Dec 05, 2023 18.22 18.22 17.79 17.98 493,023 -0.27(-1.47%)
Dec 04, 2023 18.38 18.68 18.14 18.24 521,822 -0.27(-1.45%)
Dec 01, 2023 17.82 18.57 17.76 18.51 450,935 +0.68(+3.79%)
Nov 30, 2023 18.04 18.08 17.81 17.84 308,544 -0.14(-0.77%)
Nov 29, 2023 18.13 18.43 17.96 17.98 606,198 +0.01(+0.06%)
Nov 28, 2023 17.83 18.00 17.65 17.97 343,877 +0.14(+0.78%)
Nov 27, 2023 17.98 18.01 17.70 17.83 370,813 -0.27(-1.48%)
Nov 24, 2023 17.77 18.16 17.77 18.10 122,289 +0.30(+1.67%)
Nov 22, 2023 17.84 18.03 17.73 17.80 223,160 +0.17(+0.96%)
Nov 21, 2023 17.83 17.83 17.57 17.63 241,645 -0.33(-1.83%)
Nov 20, 2023 17.95 17.97 17.74 17.96 337,548 +0.11(+0.61%)
Nov 17, 2023 17.86 18.00 17.65 17.85 319,444 +0.19(+1.07%)
Nov 16, 2023 18.18 18.18 17.65 17.66 328,350 -0.50(-2.74%)
Nov 15, 2023 18.47 18.59 17.98 18.16 306,862 -0.16(-0.87%)
Nov 14, 2023 18.10 18.34 17.86 18.31 490,506 +0.77(+4.42%)
Nov 13, 2023 17.50 17.78 17.39 17.54 562,213 -0.06(-0.34%)
Nov 10, 2023 17.48 17.68 17.34 17.60 573,350 +0.12(+0.68%)
Nov 09, 2023 17.29 17.67 17.12 17.48 808,273 +0.33(+1.91%)
Nov 08, 2023 17.37 17.51 16.42 17.15 848,097 -0.53(-2.98%)
Nov 07, 2023 17.33 17.68 17.25 17.68 705,713 +0.30(+1.71%)
Nov 06, 2023 17.56 17.56 17.35 17.38 381,016 -0.27(-1.52%)
Nov 03, 2023 17.43 17.86 17.04 17.65 457,391 +0.78(+4.65%)
Nov 02, 2023 16.75 16.91 16.57 16.86 492,980 +0.44(+2.66%)
Nov 01, 2023 16.16 16.64 16.11 16.43 1,138,708 +0.19(+1.16%)
Oct 31, 2023 16.05 16.30 15.92 16.24 511,181 +0.14(+0.86%)
Oct 30, 2023 16.18 16.23 15.93 16.10 208,285 +0.11(+0.68%)
Oct 27, 2023 16.08 16.09 15.82 15.99 458,752 -0.09(-0.56%)
Oct 26, 2023 16.51 16.72 16.06 16.08 376,607 -0.37(-2.23%)
Oct 25, 2023 16.71 16.93 16.34 16.45 452,683 -0.33(-1.95%)
Oct 24, 2023 17.06 17.30 16.75 16.77 380,679 -0.22(-1.29%)
Oct 23, 2023 17.28 17.40 16.99 16.99 249,298 -0.39(-2.23%)
Oct 20, 2023 17.74 17.79 17.32 17.38 322,126 -0.35(-1.96%)
Oct 19, 2023 17.93 18.06 17.62 17.73 415,127 -0.18(-1.00%)
Oct 18, 2023 18.00 18.10 17.84 17.91 241,490 -0.33(-1.80%)
Oct 17, 2023 18.19 18.44 18.14 18.23 329,231 -0.13(-0.70%)
Oct 16, 2023 18.32 18.51 18.12 18.36 300,595 +0.25(+1.37%)
Oct 13, 2023 18.16 18.44 17.91 18.12 283,700 -0.03(-0.16%)
Oct 12, 2023 19.08 19.08 18.10 18.15 599,886 -0.74(-3.94%)
Oct 11, 2023 18.31 18.97 18.27 18.89 699,692 +0.56(+3.03%)
Oct 10, 2023 17.94 18.56 17.92 18.33 280,033 +0.29(+1.60%)
Oct 09, 2023 18.04 18.17 17.94 18.05 194,741 -0.16(-0.87%)
Oct 06, 2023 17.97 18.23 17.85 18.20 288,115 +0.08(+0.44%)
Oct 05, 2023 18.08 18.36 18.03 18.13 394,408 -0.10(-0.54%)
Oct 04, 2023 17.79 18.28 17.64 18.22 410,294 +0.45(+2.51%)
Oct 03, 2023 18.50 18.62 17.49 17.78 449,534 -0.83(-4.48%)
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.