Cannae Holdings, Inc. (CNNE)
NYSE: CNNE · Real-Time Price · USD
17.92
+0.43 (2.49%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Cannae Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 17.50 | 17.92 | 17.48 | 17.91 | 17.91 | 2.46% | 388,563 |
| Apr 24, 2025 | 17.53 | 17.64 | 17.47 | 17.48 | 17.48 | -0.40% | 830,979 |
| Apr 23, 2025 | 17.64 | 17.73 | 17.34 | 17.55 | 17.55 | 2.27% | 493,000 |
| Apr 22, 2025 | 17.04 | 17.27 | 16.91 | 17.16 | 17.16 | 1.96% | 310,513 |
| Apr 21, 2025 | 17.19 | 17.19 | 16.54 | 16.83 | 16.83 | -2.77% | 662,145 |
| Apr 17, 2025 | 17.34 | 17.56 | 17.25 | 17.31 | 17.31 | -0.29% | 486,514 |
| Apr 16, 2025 | 17.29 | 17.50 | 17.14 | 17.36 | 17.36 | 0.17% | 651,402 |
| Apr 15, 2025 | 17.49 | 17.82 | 17.32 | 17.33 | 17.33 | -1.20% | 618,590 |
| Apr 14, 2025 | 17.20 | 17.63 | 17.05 | 17.54 | 17.54 | 3.24% | 666,121 |
| Apr 11, 2025 | 16.68 | 17.08 | 16.50 | 16.99 | 16.99 | 0.95% | 675,960 |
| Apr 10, 2025 | 16.98 | 17.04 | 16.42 | 16.83 | 16.83 | -3.05% | 664,915 |
| Apr 9, 2025 | 15.99 | 17.56 | 15.97 | 17.36 | 17.36 | 7.83% | 1,138,811 |
| Apr 8, 2025 | 17.02 | 17.14 | 16.08 | 16.10 | 16.10 | -2.37% | 845,253 |
| Apr 7, 2025 | 16.23 | 17.29 | 15.92 | 16.49 | 16.49 | -2.37% | 895,357 |
| Apr 4, 2025 | 17.18 | 17.50 | 16.72 | 16.89 | 16.89 | -5.80% | 1,024,749 |
| Apr 3, 2025 | 18.17 | 18.40 | 17.89 | 17.93 | 17.93 | -5.53% | 608,114 |
| Apr 2, 2025 | 18.44 | 19.04 | 18.44 | 18.98 | 18.98 | 1.71% | 331,308 |
| Apr 1, 2025 | 18.42 | 18.72 | 18.27 | 18.66 | 18.66 | 1.80% | 587,803 |
| Mar 31, 2025 | 18.74 | 18.74 | 18.24 | 18.33 | 18.33 | -1.03% | 689,004 |
| Mar 28, 2025 | 18.73 | 18.85 | 18.26 | 18.52 | 18.52 | -1.70% | 872,402 |
| Mar 27, 2025 | 19.00 | 19.18 | 18.78 | 18.84 | 18.84 | -0.84% | 472,842 |
| Mar 26, 2025 | 18.95 | 19.51 | 18.82 | 19.00 | 19.00 | -2.01% | 703,497 |
| Mar 25, 2025 | 19.82 | 20.12 | 18.89 | 19.39 | 19.39 | 3.41% | 1,299,571 |
| Mar 24, 2025 | 19.05 | 19.37 | 18.51 | 18.75 | 18.75 | 0.05% | 1,406,462 |
| Mar 21, 2025 | 17.33 | 18.97 | 17.09 | 18.74 | 18.74 | 7.39% | 2,190,341 |
| Mar 20, 2025 | 17.35 | 17.94 | 17.12 | 17.45 | 17.45 | 2.77% | 770,720 |
| Mar 19, 2025 | 16.60 | 17.07 | 16.60 | 16.98 | 16.98 | 2.60% | 590,783 |
| Mar 18, 2025 | 16.55 | 16.72 | 16.39 | 16.55 | 16.55 | -0.24% | 744,324 |
| Mar 17, 2025 | 16.21 | 16.70 | 16.21 | 16.59 | 16.59 | 1.59% | 733,817 |
| Mar 14, 2025 | 16.18 | 16.54 | 16.03 | 16.33 | 16.21 | 1.30% | 567,631 |
| Mar 13, 2025 | 16.13 | 16.35 | 15.99 | 16.12 | 16.00 | -0.74% | 1,035,735 |
| Mar 12, 2025 | 16.45 | 16.59 | 16.21 | 16.24 | 16.12 | -0.55% | 729,915 |
| Mar 11, 2025 | 16.87 | 16.95 | 16.32 | 16.33 | 16.21 | -3.09% | 1,071,011 |
| Mar 10, 2025 | 17.56 | 17.73 | 16.71 | 16.85 | 16.73 | -5.28% | 1,902,429 |
| Mar 7, 2025 | 18.07 | 18.07 | 17.53 | 17.79 | 17.66 | -1.98% | 1,082,231 |
| Mar 6, 2025 | 18.75 | 18.75 | 18.13 | 18.15 | 18.02 | -4.07% | 625,598 |
| Mar 5, 2025 | 18.82 | 19.15 | 18.79 | 18.92 | 18.78 | 0.48% | 385,463 |
| Mar 4, 2025 | 18.84 | 19.02 | 18.69 | 18.83 | 18.70 | -1.72% | 520,121 |
| Mar 3, 2025 | 20.03 | 20.15 | 18.96 | 19.16 | 19.02 | -4.39% | 622,020 |
| Feb 28, 2025 | 19.67 | 20.04 | 19.61 | 20.04 | 19.90 | 2.04% | 892,263 |
| Feb 27, 2025 | 19.57 | 19.95 | 19.49 | 19.64 | 19.50 | 0.61% | 1,182,744 |
| Feb 26, 2025 | 19.04 | 19.72 | 19.04 | 19.52 | 19.38 | 2.20% | 1,306,807 |
| Feb 25, 2025 | 18.39 | 19.41 | 18.39 | 19.10 | 18.96 | -0.47% | 761,678 |
| Feb 24, 2025 | 19.13 | 19.29 | 18.86 | 19.19 | 19.05 | 0.26% | 448,124 |
| Feb 21, 2025 | 19.65 | 19.65 | 19.03 | 19.14 | 19.00 | -1.85% | 337,059 |
| Feb 20, 2025 | 19.58 | 19.69 | 18.95 | 19.50 | 19.36 | -1.52% | 687,503 |
| Feb 19, 2025 | 19.80 | 19.98 | 19.75 | 19.80 | 19.66 | -1.35% | 233,697 |
| Feb 18, 2025 | 19.67 | 20.13 | 19.58 | 20.07 | 19.93 | 1.47% | 358,977 |
| Feb 14, 2025 | 19.71 | 19.87 | 19.61 | 19.78 | 19.64 | 0.92% | 234,096 |
| Feb 13, 2025 | 19.42 | 19.63 | 19.33 | 19.60 | 19.46 | 1.14% | 295,301 |