Skip to main content

Cannae Holdings Inc (NY: CNNE )

22.45 UNCHANGED
Streaming Delayed Price Updated: 11:05 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 30.80 30.85 29.70 29.57 1,113,372 -1.60(-5.13%)
Nov 29, 2021 33.48 33.71 31.00 31.17 752,011 -1.94(-5.86%)
Nov 26, 2021 33.00 33.34 32.75 33.11 462,294 -1.03(-3.02%)
Nov 24, 2021 33.81 34.28 33.71 34.14 226,673 +0.23(+0.68%)
Nov 23, 2021 33.62 34.00 33.45 33.91 426,947 +0.27(+0.80%)
Nov 22, 2021 33.43 34.00 33.11 33.64 368,522 +0.39(+1.17%)
Nov 19, 2021 33.75 33.91 33.13 33.25 416,232 -0.62(-1.83%)
Nov 18, 2021 33.99 33.97 33.81 33.87 536,845 -0.18(-0.53%)
Nov 17, 2021 33.63 34.07 33.30 34.05 505,772 +0.33(+0.98%)
Nov 16, 2021 33.51 33.84 33.10 33.72 446,452 +0.13(+0.39%)
Nov 15, 2021 33.44 33.79 33.27 33.59 437,708 +0.24(+0.72%)
Nov 12, 2021 32.75 33.49 32.50 33.35 582,751 +0.35(+1.06%)
Nov 11, 2021 34.76 34.76 32.82 33.00 791,770 -1.75(-5.04%)
Nov 10, 2021 35.43 34.75 530,938 -1.10(-3.07%)
Nov 09, 2021 35.50 36.00 35.37 35.85 241,287 +0.16(+0.45%)
Nov 08, 2021 35.81 35.96 35.56 35.69 317,446 -0.04(-0.11%)
Nov 05, 2021 35.95 36.38 35.42 35.73 359,528 +0.19(+0.53%)
Nov 04, 2021 34.80 35.90 34.62 35.54 436,367 +0.84(+2.42%)
Nov 03, 2021 34.17 34.79 34.17 34.70 388,927 +0.36(+1.05%)
Nov 02, 2021 34.35 34.40 34.04 34.34 316,438 +0.04(+0.12%)
Nov 01, 2021 34.29 34.78 34.59 34.30 959,482 +0.20(+0.59%)
Oct 29, 2021 33.95 34.27 33.62 34.10 392,924 +0.12(+0.35%)
Oct 28, 2021 33.32 34.06 33.26 33.98 313,542 +0.79(+2.38%)
Oct 27, 2021 33.68 33.70 33.12 33.19 360,924 -0.64(-1.89%)
Oct 26, 2021 34.09 33.83 384,078 -0.05(-0.15%)
Oct 25, 2021 33.14 33.99 33.14 33.88 404,281 +0.56(+1.68%)
Oct 22, 2021 33.20 33.56 33.00 33.32 283,977 +0.10(+0.30%)
Oct 21, 2021 32.76 33.24 32.65 33.22 269,631 +0.55(+1.68%)
Oct 20, 2021 32.25 32.91 32.00 32.67 338,325 +0.25(+0.77%)
Oct 19, 2021 32.00 32.48 31.77 32.42 380,210 +0.66(+2.08%)
Oct 18, 2021 31.51 32.09 31.12 31.76 333,688 +0.08(+0.25%)
Oct 15, 2021 32.38 32.38 31.56 31.68 552,852 +0.24(+0.76%)
Oct 14, 2021 31.18 31.68 31.12 31.44 352,635 +0.56(+1.81%)
Oct 13, 2021 30.47 30.92 30.23 30.88 314,386 +0.40(+1.31%)
Oct 12, 2021 30.67 30.88 30.43 30.48 277,327 -0.27(-0.88%)
Oct 11, 2021 31.21 31.60 30.70 30.75 198,012 -0.35(-1.13%)
Oct 08, 2021 31.29 31.59 31.09 31.10 227,733 -0.25(-0.80%)
Oct 07, 2021 31.46 31.95 31.32 31.35 324,280 +0.29(+0.93%)
Oct 06, 2021 30.72 31.08 30.20 31.06 365,754 +0.00(+0.00%)
Oct 05, 2021 30.95 31.47 30.51 31.06 401,582 +0.17(+0.55%)
Oct 04, 2021 31.48 31.69 30.82 30.89 419,714 -0.77(-2.43%)
Oct 01, 2021 31.34 32.05 31.14 31.66 345,176 +0.55(+1.77%)
Sep 30, 2021 31.14 31.65 30.91 31.11 487,437 +0.21(+0.68%)
Sep 29, 2021 31.24 31.36 30.86 30.90 496,015 -0.38(-1.21%)
Sep 28, 2021 31.89 32.20 31.24 31.28 464,789 -0.77(-2.40%)
Sep 27, 2021 31.80 32.28 31.63 32.05 359,473 +0.47(+1.49%)
Sep 24, 2021 31.58 32.17 31.46 31.58 705,512 -0.30(-0.94%)
Sep 23, 2021 31.43 32.26 31.36 31.88 746,086 +0.70(+2.25%)
Sep 22, 2021 31.07 31.55 30.79 31.18 792,431 +0.42(+1.37%)
Sep 21, 2021 31.12 31.18 30.39 30.76 566,986 -0.10(-0.32%)
Sep 20, 2021 31.00 31.16 30.06 30.86 639,258 -0.66(-2.09%)
Sep 17, 2021 31.80 31.87 31.22 31.52 1,876,290 -0.16(-0.51%)
Sep 16, 2021 31.61 31.79 31.25 31.68 552,617 +0.16(+0.51%)
Sep 15, 2021 31.66 31.73 31.24 31.52 930,346 -0.16(-0.51%)
Sep 14, 2021 31.97 31.97 31.37 31.68 496,467 +0.04(+0.13%)
Sep 13, 2021 31.76 31.89 31.39 31.64 412,748 +0.13(+0.41%)
Sep 10, 2021 31.88 31.98 31.22 31.51 380,384 -0.19(-0.60%)
Sep 09, 2021 32.25 32.25 31.43 31.70 448,340 -0.55(-1.71%)
Sep 08, 2021 32.34 32.57 32.12 32.25 415,332 -0.17(-0.52%)
Sep 07, 2021 32.39 32.80 32.31 32.42 588,473 -0.08(-0.25%)
Sep 03, 2021 32.62 32.93 32.40 32.50 401,865 -0.34(-1.04%)
Sep 02, 2021 32.93 33.00 32.36 32.84 455,678 +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.