Skip to main content

Cannae Holdings Inc (NY: CNNE )

22.21 -0.23 (-1.05%)
Streaming Delayed Price Updated: 2:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 22.39 22.48 22.33 22.45 2,096,203 +0.22(+0.99%)
Mar 26, 2024 22.32 22.45 22.21 22.23 1,224,357 +0.01(+0.05%)
Mar 25, 2024 22.38 22.43 22.21 22.22 893,707 -0.06(-0.27%)
Mar 22, 2024 22.50 22.61 22.27 22.28 747,188 -0.24(-1.07%)
Mar 21, 2024 22.50 22.57 22.43 22.52 789,379 +0.10(+0.45%)
Mar 20, 2024 22.14 22.47 22.04 22.42 564,142 +0.28(+1.26%)
Mar 19, 2024 21.91 22.15 21.91 22.14 672,825 +0.24(+1.10%)
Mar 18, 2024 22.01 22.04 21.88 21.90 530,444 -0.06(-0.27%)
Mar 15, 2024 21.77 22.05 21.77 21.96 1,073,778 +0.03(+0.14%)
Mar 14, 2024 22.02 22.08 21.87 21.93 520,874 -0.11(-0.50%)
Mar 13, 2024 21.92 22.13 21.90 22.04 473,927 +0.06(+0.27%)
Mar 12, 2024 22.06 22.06 21.96 21.98 629,077 -0.07(-0.32%)
Mar 11, 2024 21.89 22.18 21.89 22.05 628,769 +0.05(+0.23%)
Mar 08, 2024 22.17 22.20 21.87 22.00 563,947 +0.00(+0.00%)
Mar 07, 2024 22.01 22.11 21.91 22.00 734,725 +0.10(+0.46%)
Mar 06, 2024 21.97 21.97 21.80 21.90 789,648 +0.15(+0.69%)
Mar 05, 2024 22.00 22.03 21.66 21.75 944,608 -0.28(-1.27%)
Mar 04, 2024 22.00 22.22 21.90 22.03 567,548 +0.07(+0.32%)
Mar 01, 2024 22.10 22.10 21.80 21.96 928,611 +0.14(+0.64%)
Feb 29, 2024 21.79 21.87 21.55 21.82 1,125,693 +0.22(+1.02%)
Feb 28, 2024 21.71 21.93 21.59 21.60 696,355 -0.33(-1.50%)
Feb 27, 2024 22.18 22.18 21.65 21.93 1,406,003 -0.18(-0.81%)
Feb 26, 2024 21.85 22.20 21.72 22.11 802,086 +0.27(+1.24%)
Feb 23, 2024 22.37 22.37 21.59 21.84 1,267,279 -0.37(-1.67%)
Feb 22, 2024 22.74 22.92 22.09 22.21 2,624,887 +2.13(+10.61%)
Feb 21, 2024 20.23 20.31 19.71 20.08 849,943 -0.30(-1.47%)
Feb 20, 2024 20.43 20.72 20.36 20.38 614,307 -0.31(-1.50%)
Feb 16, 2024 20.71 20.91 20.66 20.69 622,761 -0.23(-1.10%)
Feb 15, 2024 20.66 21.12 20.63 20.92 575,726 +0.37(+1.80%)
Feb 14, 2024 20.53 20.76 20.37 20.55 516,252 +0.28(+1.38%)
Feb 13, 2024 20.60 20.79 20.24 20.27 917,419 -0.93(-4.39%)
Feb 12, 2024 21.10 21.36 21.05 21.20 488,059 +0.19(+0.90%)
Feb 09, 2024 20.98 21.21 20.78 21.01 547,465 +0.10(+0.48%)
Feb 08, 2024 20.44 20.97 20.39 20.91 648,752 +0.52(+2.55%)
Feb 07, 2024 20.45 20.46 20.16 20.39 549,994 +0.05(+0.25%)
Feb 06, 2024 20.37 20.57 20.22 20.34 613,517 -0.06(-0.29%)
Feb 05, 2024 20.51 20.51 20.22 20.40 478,880 -0.36(-1.73%)
Feb 02, 2024 20.72 20.97 20.66 20.76 488,442 -0.21(-1.00%)
Feb 01, 2024 20.36 20.97 20.32 20.97 511,823 +0.72(+3.56%)
Jan 31, 2024 20.56 20.81 20.25 20.25 481,573 -0.30(-1.46%)
Jan 30, 2024 20.69 20.78 20.54 20.55 189,813 -0.31(-1.49%)
Jan 29, 2024 20.45 20.86 20.28 20.86 248,298 +0.36(+1.76%)
Jan 26, 2024 20.60 20.73 20.43 20.50 326,620 -0.02(-0.10%)
Jan 25, 2024 20.80 20.90 20.44 20.52 307,512 +0.00(+0.00%)
Jan 24, 2024 20.67 20.67 20.36 20.52 426,540 +0.11(+0.54%)
Jan 23, 2024 20.59 20.66 20.22 20.41 409,167 +0.05(+0.25%)
Jan 22, 2024 19.94 20.41 19.88 20.36 788,314 +0.62(+3.14%)
Jan 19, 2024 19.62 19.79 19.27 19.74 423,036 +0.20(+1.02%)
Jan 18, 2024 19.93 19.93 19.39 19.54 370,711 -0.22(-1.11%)
Jan 17, 2024 19.63 19.91 19.57 19.76 430,751 -0.28(-1.40%)
Jan 16, 2024 20.13 20.22 19.81 20.04 859,354 -0.24(-1.18%)
Jan 12, 2024 20.87 20.87 20.04 20.28 558,606 -0.31(-1.51%)
Jan 11, 2024 20.62 20.71 20.37 20.59 703,489 -0.15(-0.72%)
Jan 10, 2024 20.65 20.91 20.57 20.74 529,911 -0.03(-0.14%)
Jan 09, 2024 20.64 20.87 20.60 20.77 422,403 -0.19(-0.91%)
Jan 08, 2024 20.75 20.96 20.59 20.96 433,669 +0.30(+1.45%)
Jan 05, 2024 19.97 20.78 19.90 20.66 717,765 +0.53(+2.63%)
Jan 04, 2024 19.56 20.22 19.45 20.13 648,494 +0.64(+3.28%)
Jan 03, 2024 19.58 19.66 19.25 19.49 748,073 -0.26(-1.32%)
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.