Cannae Holdings Inc (NY: CNNE )

40.92 USD -0.31 (-0.75%)
Official Closing Price Updated: 7:56 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 41.23 41.25 40.55 40.92 519,433 -0.31(-0.75%)
Apr 08, 2021 41.06 41.44 40.76 41.23 701,924 +0.38(+0.93%)
Apr 07, 2021 40.77 41.05 40.47 40.85 496,315 +0.15(+0.37%)
Apr 06, 2021 40.09 40.79 40.08 40.70 415,205 +0.19(+0.47%)
Apr 05, 2021 40.18 40.54 40.01 40.51 368,253 +0.78(+1.96%)
Apr 01, 2021 39.94 40.00 39.61 39.73 465,000 +0.11(+0.28%)
Mar 31, 2021 39.29 39.88 39.26 39.62 950,160 +0.24(+0.61%)
Mar 30, 2021 39.03 39.58 38.75 39.38 413,420 +0.07(+0.18%)
Mar 29, 2021 39.24 39.71 39.01 39.31 471,643 -0.36(-0.91%)
Mar 26, 2021 39.79 39.97 39.16 39.67 299,800 +0.19(+0.48%)
Mar 25, 2021 38.75 39.73 38.27 39.48 586,141 +0.63(+1.62%)
Mar 24, 2021 39.69 40.26 38.84 38.85 526,249 -0.58(-1.47%)
Mar 23, 2021 39.26 40.12 39.24 39.43 531,996 -0.14(-0.35%)
Mar 22, 2021 39.44 39.87 39.25 39.57 480,735 -0.14(-0.35%)
Mar 19, 2021 39.83 40.29 39.26 39.71 1,222,000 -0.12(-0.30%)
Mar 18, 2021 41.20 41.31 39.75 39.83 487,544 -1.36(-3.30%)
Mar 17, 2021 40.66 41.21 40.32 41.19 1,169,028 +0.12(+0.29%)
Mar 16, 2021 41.35 42.03 40.73 41.07 599,294 -0.35(-0.84%)
Mar 15, 2021 39.31 41.45 39.06 41.42 896,268 +2.10(+5.34%)
Mar 12, 2021 39.54 39.66 39.00 39.32 1,047,700 +0.05(+0.13%)
Mar 11, 2021 39.01 39.70 38.66 39.27 3,282,089 +0.28(+0.72%)
Mar 10, 2021 39.59 39.85 38.99 38.99 1,259,446 -0.41(-1.04%)
Mar 09, 2021 39.55 40.15 39.14 39.40 621,284 +0.58(+1.49%)
Mar 08, 2021 38.39 39.92 38.11 38.82 2,052,900 +0.62(+1.62%)
Mar 05, 2021 39.07 39.29 36.99 38.20 2,072,700 -0.26(-0.68%)
Mar 04, 2021 39.71 39.99 38.31 38.46 1,370,150 -1.35(-3.39%)
Mar 03, 2021 41.33 41.37 39.81 39.81 1,028,263 -1.11(-2.71%)
Mar 02, 2021 40.18 41.54 39.91 40.92 3,502,952 +0.68(+1.69%)
Mar 01, 2021 39.05 40.72 38.90 40.24 1,719,315 +2.89(+7.74%)
Feb 26, 2021 38.72 39.07 37.00 37.35 2,124,700 -1.70(-4.35%)
Feb 25, 2021 39.85 40.07 38.89 39.05 1,854,366 -0.76(-1.91%)
Feb 24, 2021 39.42 39.87 38.86 39.81 1,910,185 +0.81(+2.08%)
Feb 23, 2021 38.32 39.39 37.97 39.00 2,603,451 +0.93(+2.44%)
Feb 22, 2021 38.59 39.05 37.75 38.07 1,499,634 -0.91(-2.33%)
Feb 19, 2021 38.77 39.41 38.62 38.98 2,721,600 +0.44(+1.14%)
Feb 18, 2021 38.76 39.30 38.44 38.54 1,776,180 -0.28(-0.72%)
Feb 17, 2021 38.50 39.23 38.09 38.82 6,168,296 +0.15(+0.39%)
Feb 16, 2021 38.60 39.14 38.10 38.67 1,421,220 +0.44(+1.15%)
Feb 12, 2021 38.16 38.56 37.88 38.23 1,327,400 +0.07(+0.18%)
Feb 11, 2021 39.06 39.29 37.61 38.16 1,553,434 -0.82(-2.10%)
Feb 10, 2021 40.37 40.54 38.81 38.98 1,064,858 -1.26(-3.13%)
Feb 09, 2021 40.86 41.18 40.20 40.24 695,511 -0.54(-1.32%)
Feb 08, 2021 41.29 41.47 40.61 40.78 795,860 -0.33(-0.80%)
Feb 05, 2021 41.42 41.75 40.78 41.11 334,200 +0.13(+0.32%)
Feb 04, 2021 40.17 41.24 40.15 40.98 437,185 +0.89(+2.22%)
Feb 03, 2021 40.52 40.73 39.75 40.09 343,678 -0.47(-1.16%)
Feb 02, 2021 39.44 40.73 39.05 40.56 670,572 +1.60(+4.11%)
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.