Skip to main content

Cannae Holdings Inc (NY: CNNE )

17.18 -0.20 (-1.15%)
Streaming Delayed Price Updated: 3:02 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 16.97 17.39 16.94 17.38 361,047 +0.30(+1.76%)
Jun 14, 2024 17.25 17.27 16.96 17.08 374,318 -0.39(-2.23%)
Jun 13, 2024 17.75 17.79 17.42 17.47 303,682 -0.33(-1.84%)
Jun 12, 2024 18.16 18.16 17.74 17.80 534,999 +0.13(+0.73%)
Jun 11, 2024 17.51 17.72 17.33 17.67 341,337 +0.02(+0.11%)
Jun 10, 2024 17.06 17.75 17.04 17.65 533,736 +0.43(+2.48%)
Jun 07, 2024 17.57 17.72 17.18 17.22 378,279 -0.66(-3.67%)
Jun 06, 2024 17.89 18.09 17.81 17.88 431,384 -0.08(-0.44%)
Jun 05, 2024 18.03 18.03 17.74 17.96 551,455 +0.14(+0.78%)
Jun 04, 2024 17.87 18.13 17.70 17.82 736,012 -0.13(-0.72%)
Jun 03, 2024 18.36 18.36 17.85 17.95 505,954 -0.11(-0.61%)
May 31, 2024 18.14 18.31 17.99 18.06 572,584 -0.06(-0.33%)
May 30, 2024 18.23 18.42 18.07 18.12 338,320 -0.05(-0.27%)
May 29, 2024 18.51 18.62 18.16 18.17 364,517 -0.63(-3.33%)
May 28, 2024 18.95 19.03 18.59 18.79 693,378 -0.22(-1.15%)
May 24, 2024 19.43 19.56 18.93 19.01 467,133 -0.27(-1.39%)
May 23, 2024 19.74 19.74 19.22 19.28 495,324 -0.44(-2.22%)
May 22, 2024 19.94 20.02 19.62 19.71 320,071 -0.28(-1.39%)
May 21, 2024 20.04 20.09 19.65 19.99 373,467 -0.10(-0.49%)
May 20, 2024 20.44 20.56 20.08 20.09 250,065 -0.48(-2.32%)
May 17, 2024 20.97 20.97 20.42 20.57 325,966 -0.34(-1.62%)
May 16, 2024 20.80 21.18 20.76 20.91 382,058 +0.14(+0.67%)
May 15, 2024 20.98 20.98 20.60 20.77 282,594 -0.01(-0.05%)
May 14, 2024 20.85 21.06 20.44 20.78 405,702 +0.19(+0.92%)
May 13, 2024 20.55 20.80 20.38 20.59 345,145 +0.18(+0.88%)
May 10, 2024 19.93 20.54 19.82 20.41 458,345 +0.33(+1.63%)
May 09, 2024 19.56 20.20 19.56 20.08 673,078 +0.48(+2.43%)
May 08, 2024 20.40 20.57 19.60 19.61 759,962 -1.04(-5.05%)
May 07, 2024 20.52 20.70 20.47 20.65 329,669 +0.11(+0.53%)
May 06, 2024 20.21 20.54 20.11 20.54 295,144 +0.53(+2.63%)
May 03, 2024 19.95 20.10 19.77 20.01 336,128 +0.42(+2.13%)
May 02, 2024 19.44 19.66 19.19 19.60 362,527 +0.32(+1.65%)
May 01, 2024 19.41 19.66 19.28 19.28 568,275 -0.04(-0.21%)
Apr 30, 2024 19.70 19.71 19.30 19.32 793,288 -0.55(-2.75%)
Apr 29, 2024 19.90 20.05 19.81 19.86 441,039 +0.01(+0.05%)
Apr 26, 2024 19.73 20.10 19.72 19.85 246,359 +0.18(+0.91%)
Apr 25, 2024 19.68 19.82 19.58 19.67 290,761 -0.23(-1.15%)
Apr 24, 2024 20.03 20.05 19.77 19.90 361,237 -0.17(-0.84%)
Apr 23, 2024 19.71 20.14 19.71 20.07 304,907 +0.48(+2.43%)
Apr 22, 2024 19.62 19.71 19.32 19.60 395,813 +0.12(+0.61%)
Apr 19, 2024 19.41 19.57 19.34 19.48 507,669 +0.06(+0.31%)
Apr 18, 2024 19.29 19.59 19.09 19.42 650,652 +0.12(+0.62%)
Apr 17, 2024 19.65 19.73 19.29 19.30 663,049 -0.23(-1.17%)
Apr 16, 2024 19.78 19.86 19.49 19.53 495,948 -0.33(-1.65%)
Apr 15, 2024 20.32 20.35 19.65 19.85 717,041 -0.35(-1.72%)
Apr 12, 2024 20.32 20.43 19.99 20.20 632,224 -0.35(-1.69%)
Apr 11, 2024 20.79 20.79 20.00 20.55 915,238 -0.17(-0.81%)
Apr 10, 2024 20.61 20.82 20.17 20.72 1,023,053 -0.39(-1.84%)
Apr 09, 2024 20.82 21.16 20.50 21.11 680,793 +0.30(+1.43%)
Apr 08, 2024 20.35 20.81 20.34 20.81 513,698 +0.51(+2.50%)
Apr 05, 2024 20.29 20.53 20.23 20.30 646,450 -0.08(-0.39%)
Apr 04, 2024 20.51 20.85 20.21 20.38 1,768,961 -0.09(-0.44%)
Apr 03, 2024 22.12 22.31 20.35 20.47 2,171,455 -1.82(-8.16%)
Apr 02, 2024 22.26 22.83 22.05 22.29 1,696,781 -0.07(-0.31%)
Apr 01, 2024 22.16 22.40 22.10 22.36 1,585,117 +0.27(+1.21%)
Mar 28, 2024 22.34 22.09 22.03 22.09 1,645,883 -0.21(-0.94%)
Mar 27, 2024 22.24 22.33 22.18 22.30 2,110,601 +0.22(+0.99%)
Mar 26, 2024 22.17 22.30 22.06 22.08 1,232,767 +0.01(+0.04%)
Mar 25, 2024 22.23 22.28 22.06 22.07 899,845 -0.06(-0.27%)
Mar 22, 2024 22.35 22.46 22.12 22.13 752,320 -0.24(-1.07%)
Mar 21, 2024 22.35 22.42 22.28 22.37 794,801 +0.10(+0.45%)
Mar 20, 2024 21.99 22.32 21.89 22.27 568,017 +0.28(+1.26%)
Mar 19, 2024 21.76 22.00 21.76 21.99 677,446 +0.24(+1.10%)
Mar 18, 2024 21.86 21.89 21.73 21.75 534,087 -0.06(-0.27%)
Mar 15, 2024 21.62 21.90 21.62 21.81 1,081,153 +0.03(+0.14%)
Mar 14, 2024 21.87 21.93 21.72 21.78 524,451 -0.11(-0.50%)
Mar 13, 2024 21.77 21.98 21.75 21.89 477,182 +0.06(+0.27%)
Mar 12, 2024 21.91 21.91 21.81 21.83 633,398 -0.07(-0.32%)
Mar 11, 2024 21.74 22.03 21.74 21.90 633,087 +0.05(+0.23%)
Mar 08, 2024 22.02 22.05 21.72 21.85 567,820 +0.00(+0.00%)
Mar 07, 2024 21.86 21.96 21.77 21.85 739,771 +0.10(+0.46%)
Mar 06, 2024 21.82 21.82 21.65 21.75 795,072 +0.15(+0.69%)
Mar 05, 2024 21.85 21.88 21.51 21.60 951,096 -0.28(-1.27%)
Mar 04, 2024 21.85 22.07 21.75 21.88 571,446 +0.07(+0.32%)
Mar 01, 2024 21.95 21.95 21.65 21.81 934,989 +0.14(+0.64%)
Feb 29, 2024 21.64 21.72 21.40 21.67 1,133,425 +0.22(+1.02%)
Feb 28, 2024 21.56 21.79 21.44 21.45 701,138 -0.33(-1.51%)
Feb 27, 2024 22.03 22.03 21.50 21.78 1,415,660 -0.18(-0.81%)
Feb 26, 2024 21.70 22.05 21.57 21.96 807,595 +0.27(+1.24%)
Feb 23, 2024 22.22 22.22 21.44 21.69 1,275,983 -0.37(-1.67%)
Feb 22, 2024 22.58 22.76 21.94 22.06 2,642,917 +2.12(+10.61%)
Feb 21, 2024 20.09 20.17 19.58 19.94 855,781 -0.30(-1.47%)
Feb 20, 2024 20.29 20.58 20.22 20.24 618,526 -0.31(-1.50%)
Feb 16, 2024 20.57 20.77 20.52 20.55 627,038 -0.23(-1.10%)
Feb 15, 2024 20.52 20.98 20.49 20.78 579,680 +0.37(+1.80%)
Feb 14, 2024 20.39 20.62 20.23 20.41 519,798 +0.28(+1.38%)
Feb 13, 2024 20.46 20.65 20.10 20.13 923,720 -0.92(-4.39%)
Feb 12, 2024 20.96 21.21 20.91 21.06 491,411 +0.19(+0.90%)
Feb 09, 2024 20.84 21.07 20.64 20.87 551,225 +0.10(+0.48%)
Feb 08, 2024 20.30 20.83 20.25 20.77 653,208 +0.52(+2.55%)
Feb 07, 2024 20.31 20.33 20.03 20.25 553,771 +0.05(+0.25%)
Feb 06, 2024 20.23 20.43 20.08 20.20 617,731 -0.06(-0.29%)
Feb 05, 2024 20.37 20.37 20.08 20.26 482,169 -0.36(-1.73%)
Feb 02, 2024 20.58 20.83 20.52 20.62 491,797 -0.21(-1.00%)
Feb 01, 2024 20.22 20.83 20.18 20.83 515,338 +0.71(+3.56%)
Jan 31, 2024 20.42 20.67 20.11 20.11 484,880 -0.30(-1.46%)
Jan 30, 2024 20.55 20.64 20.40 20.41 191,116 -0.31(-1.49%)
Jan 29, 2024 20.31 20.72 20.14 20.72 250,003 +0.36(+1.76%)
Jan 26, 2024 20.46 20.59 20.29 20.36 328,863 -0.02(-0.10%)
Jan 25, 2024 20.66 20.76 20.30 20.38 309,624 +0.00(+0.00%)
Jan 24, 2024 20.53 20.53 20.22 20.38 429,469 +0.11(+0.54%)
Jan 23, 2024 20.45 20.52 20.08 20.27 411,977 +0.05(+0.25%)
Jan 22, 2024 19.80 20.27 19.74 20.22 793,728 +0.62(+3.14%)
Jan 19, 2024 19.49 19.66 19.14 19.61 425,941 +0.20(+1.02%)
Jan 18, 2024 19.79 19.79 19.26 19.41 373,257 -0.22(-1.11%)
Jan 17, 2024 19.50 19.78 19.44 19.63 433,709 -0.28(-1.40%)
Jan 16, 2024 19.99 20.08 19.67 19.90 865,256 -0.24(-1.18%)
Jan 12, 2024 20.73 20.73 19.90 20.14 562,443 -0.31(-1.51%)
Jan 11, 2024 20.48 20.57 20.23 20.45 708,321 -0.15(-0.72%)
Jan 10, 2024 20.51 20.77 20.43 20.60 533,550 -0.03(-0.14%)
Jan 09, 2024 20.50 20.73 20.46 20.63 425,304 -0.19(-0.91%)
Jan 08, 2024 20.61 20.82 20.45 20.82 436,647 +0.30(+1.45%)
Jan 05, 2024 19.83 20.64 19.76 20.52 722,695 +0.53(+2.63%)
Jan 04, 2024 19.43 20.08 19.32 19.99 652,948 +0.64(+3.28%)
Jan 03, 2024 19.45 19.53 19.11 19.36 753,211 -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.