Skip to main content

Cannae Holdings Inc (NY: CNNE )

19.85 +0.61 (+3.17%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 25.69 26.91 25.66 26.50 660,424 +0.47(+1.82%)
Feb 25, 2022 26.09 26.06 25.35 26.03 789,414 +0.11(+0.42%)
Feb 24, 2022 23.70 26.06 23.45 25.92 1,099,365 +1.33(+5.42%)
Feb 23, 2022 26.04 26.04 24.54 24.59 702,172 -1.27(-4.92%)
Feb 22, 2022 26.34 26.54 25.71 25.86 689,685 -0.79(-2.96%)
Feb 18, 2022 26.65 0 -1.38(-4.93%)
Feb 17, 2022 28.67 28.67 27.88 28.03 323,015 -1.01(-3.47%)
Feb 16, 2022 29.29 29.41 28.67 29.04 386,835 -0.28(-0.94%)
Feb 15, 2022 28.74 29.41 28.74 29.32 513,449 +1.00(+3.52%)
Feb 14, 2022 28.29 28.61 27.92 28.32 466,524 +0.21(+0.74%)
Feb 11, 2022 28.66 29.03 27.86 28.11 361,891 -0.53(-1.86%)
Feb 10, 2022 28.69 29.63 28.46 28.64 550,414 -0.66(-2.26%)
Feb 09, 2022 28.97 29.38 28.83 29.31 463,034 +0.76(+2.66%)
Feb 08, 2022 27.95 28.70 27.82 28.55 328,546 +0.49(+1.76%)
Feb 07, 2022 27.65 28.57 27.56 28.05 416,592 +0.40(+1.46%)
Feb 04, 2022 26.75 27.94 26.44 27.65 419,029 +0.64(+2.38%)
Feb 03, 2022 27.68 26.97 27.01 788,080 -1.12(-3.97%)
Feb 02, 2022 29.73 29.88 28.02 28.12 816,507 -1.80(-6.00%)
Feb 01, 2022 29.48 30.23 28.97 29.92 676,607 +0.43(+1.47%)
Jan 31, 2022 28.07 29.61 29.48 617,612 +1.15(+4.08%)
Jan 28, 2022 27.81 28.34 26.80 28.33 583,030 +0.34(+1.20%)
Jan 27, 2022 29.94 30.03 27.87 27.99 619,936 -1.59(-5.37%)
Jan 26, 2022 30.23 30.62 29.52 29.58 506,716 -0.17(-0.56%)
Jan 25, 2022 29.79 30.18 29.04 29.75 566,726 -0.59(-1.95%)
Jan 24, 2022 29.41 30.45 28.80 30.34 640,154 +0.28(+0.92%)
Jan 21, 2022 30.54 31.13 30.07 30.07 671,861 -0.58(-1.90%)
Jan 20, 2022 30.19 31.27 30.08 30.65 746,057 +0.54(+1.80%)
Jan 19, 2022 30.75 30.84 30.08 30.11 309,328 -0.60(-1.96%)
Jan 18, 2022 31.43 31.47 30.50 30.71 588,726 -1.14(-3.56%)
Jan 14, 2022 31.84 0 -0.95(-2.89%)
Jan 13, 2022 33.50 33.67 32.70 32.79 281,369 -0.47(-1.42%)
Jan 12, 2022 33.95 33.95 33.02 33.26 486,162 -0.46(-1.38%)
Jan 11, 2022 33.56 34.16 33.15 33.73 657,677 +0.28(+0.83%)
Jan 10, 2022 33.73 33.95 32.81 33.45 612,486 -0.53(-1.57%)
Jan 07, 2022 34.18 34.77 33.89 33.98 481,984 -0.38(-1.12%)
Jan 06, 2022 34.91 35.09 34.25 34.37 472,756 -0.32(-0.91%)
Jan 05, 2022 35.42 36.03 34.61 34.69 625,999 -0.68(-1.93%)
Jan 04, 2022 35.81 35.98 35.11 35.37 503,037 -0.28(-0.78%)
Jan 03, 2022 34.94 36.02 34.76 35.64 578,521 +0.95(+2.73%)
Dec 31, 2021 34.89 35.52 34.52 34.70 588,346 -0.36(-1.01%)
Dec 30, 2021 35.04 35.64 35.00 35.05 366,768 -0.09(-0.25%)
Dec 29, 2021 35.63 35.93 35.11 35.14 351,494 -0.48(-1.36%)
Dec 28, 2021 35.48 35.89 35.45 35.62 387,029 +0.00(+0.00%)
Dec 27, 2021 35.98 35.98 35.52 35.62 445,777 -0.05(-0.14%)
Dec 23, 2021 35.03 35.86 34.80 35.67 714,496 +0.85(+2.44%)
Dec 22, 2021 33.48 34.96 33.48 34.82 1,726,783 +1.43(+4.29%)
Dec 21, 2021 32.80 34.33 32.74 33.39 1,402,883 +0.98(+3.01%)
Dec 20, 2021 31.76 32.69 31.46 32.42 708,413 +0.38(+1.17%)
Dec 17, 2021 32.64 33.24 31.92 32.04 1,817,395 -0.97(-2.93%)
Dec 16, 2021 32.87 33.48 32.53 33.01 1,081,450 +0.52(+1.61%)
Dec 15, 2021 32.75 32.75 31.39 32.48 1,058,920 -0.42(-1.29%)
Dec 14, 2021 33.39 33.64 32.62 32.91 663,208 -0.75(-2.23%)
Dec 13, 2021 33.58 34.16 33.25 33.66 606,796 +0.21(+0.62%)
Dec 10, 2021 33.87 34.27 33.19 33.45 481,244 -0.14(-0.41%)
Dec 09, 2021 33.33 33.81 32.87 33.59 811,021 +0.02(+0.06%)
Dec 08, 2021 31.59 33.73 31.50 33.57 648,521 +2.25(+7.19%)
Dec 07, 2021 31.00 31.95 30.85 31.32 425,057 +0.63(+2.06%)
Dec 06, 2021 29.54 31.14 29.21 30.69 580,956 +1.50(+5.14%)
Dec 03, 2021 29.37 29.47 28.81 29.19 612,748 -0.14(-0.47%)
Dec 02, 2021 29.03 29.79 29.02 29.33 738,496 +0.46(+1.61%)
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.