Cannae Holdings, Inc. (CNNE)
NYSE: CNNE · Real-Time Price · USD
19.18
+0.14 (0.74%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 19.22 | 19.41 | 19.09 | 19.18 | 19.18 | 0.74% | 297,013 |
| Sep 25, 2024 | 19.02 | 19.15 | 18.87 | 19.04 | 19.04 | -0.21% | 503,198 |
| Sep 24, 2024 | 19.14 | 19.20 | 18.99 | 19.08 | 19.08 | 0.32% | 286,569 |
| Sep 23, 2024 | 19.37 | 19.42 | 19.02 | 19.02 | 19.02 | -1.50% | 573,068 |
| Sep 20, 2024 | 19.34 | 19.40 | 19.13 | 19.31 | 19.31 | -0.21% | 1,370,883 |
| Sep 19, 2024 | 19.62 | 19.62 | 19.22 | 19.35 | 19.35 | 1.26% | 407,133 |
| Sep 18, 2024 | 19.23 | 19.57 | 19.08 | 19.11 | 19.11 | -0.78% | 308,333 |
| Sep 17, 2024 | 19.65 | 19.76 | 19.23 | 19.26 | 19.26 | -1.03% | 249,219 |
| Sep 16, 2024 | 19.49 | 19.49 | 19.20 | 19.46 | 19.46 | -0.36% | 203,553 |
| Sep 13, 2024 | 19.20 | 19.57 | 19.06 | 19.53 | 19.41 | 3.12% | 197,021 |
| Sep 12, 2024 | 18.72 | 19.05 | 18.56 | 18.94 | 18.82 | 1.39% | 318,607 |
| Sep 11, 2024 | 18.83 | 18.83 | 18.40 | 18.68 | 18.57 | -1.63% | 329,984 |
| Sep 10, 2024 | 18.88 | 19.03 | 18.64 | 18.99 | 18.87 | 0.48% | 267,619 |
| Sep 9, 2024 | 19.16 | 19.20 | 18.89 | 18.90 | 18.78 | -1.00% | 321,734 |
| Sep 6, 2024 | 19.49 | 19.57 | 19.00 | 19.09 | 18.97 | -2.10% | 239,111 |
| Sep 5, 2024 | 19.38 | 19.62 | 19.32 | 19.50 | 19.38 | 1.09% | 204,827 |
| Sep 4, 2024 | 19.23 | 19.53 | 19.13 | 19.29 | 19.17 | -0.16% | 165,059 |
| Sep 3, 2024 | 19.89 | 19.93 | 19.22 | 19.32 | 19.20 | -3.50% | 262,103 |
| Aug 30, 2024 | 19.99 | 20.05 | 19.50 | 20.02 | 19.90 | 0.35% | 328,053 |
| Aug 29, 2024 | 19.73 | 19.96 | 19.68 | 19.95 | 19.83 | 1.84% | 276,248 |
| Aug 28, 2024 | 19.48 | 19.84 | 19.38 | 19.59 | 19.47 | -0.20% | 217,615 |
| Aug 27, 2024 | 19.72 | 19.75 | 19.52 | 19.63 | 19.51 | -0.86% | 146,324 |
| Aug 26, 2024 | 19.74 | 19.97 | 19.47 | 19.80 | 19.68 | 0.71% | 269,561 |
| Aug 23, 2024 | 19.54 | 19.99 | 19.44 | 19.66 | 19.54 | 1.44% | 239,475 |
| Aug 22, 2024 | 19.56 | 19.56 | 19.29 | 19.38 | 19.26 | -1.07% | 181,428 |
| Aug 21, 2024 | 19.50 | 19.62 | 19.43 | 19.59 | 19.47 | 0.62% | 136,416 |
| Aug 20, 2024 | 19.49 | 19.55 | 19.44 | 19.47 | 19.35 | -0.51% | 223,781 |
| Aug 19, 2024 | 19.16 | 19.61 | 19.04 | 19.57 | 19.45 | 2.35% | 291,333 |
| Aug 16, 2024 | 19.04 | 19.22 | 18.99 | 19.12 | 19.00 | 0.05% | 207,621 |
| Aug 15, 2024 | 19.20 | 19.36 | 19.05 | 19.11 | 18.99 | 1.38% | 301,068 |
| Aug 14, 2024 | 19.00 | 19.03 | 18.60 | 18.85 | 18.73 | -0.68% | 293,365 |
| Aug 13, 2024 | 18.44 | 19.18 | 18.36 | 18.98 | 18.86 | 4.17% | 304,163 |
| Aug 12, 2024 | 18.98 | 19.17 | 18.20 | 18.22 | 18.11 | -4.76% | 434,691 |
| Aug 9, 2024 | 19.00 | 19.25 | 18.75 | 19.13 | 19.01 | -4.11% | 467,203 |
| Aug 8, 2024 | 19.59 | 20.01 | 19.49 | 19.95 | 19.83 | 2.94% | 375,194 |
| Aug 7, 2024 | 19.72 | 19.79 | 19.34 | 19.38 | 19.26 | -0.46% | 245,085 |
| Aug 6, 2024 | 19.63 | 19.69 | 19.13 | 19.47 | 19.35 | -0.56% | 439,128 |
| Aug 5, 2024 | 19.37 | 19.80 | 19.20 | 19.58 | 19.46 | -3.17% | 574,383 |
| Aug 2, 2024 | 18.84 | 20.29 | 18.79 | 20.22 | 20.10 | 4.55% | 898,071 |
| Aug 1, 2024 | 20.00 | 20.03 | 19.05 | 19.34 | 19.22 | -3.83% | 377,273 |
| Jul 31, 2024 | 20.35 | 20.53 | 20.01 | 20.11 | 19.99 | -0.49% | 366,638 |
| Jul 30, 2024 | 20.09 | 20.34 | 19.91 | 20.21 | 20.09 | 1.20% | 257,129 |
| Jul 29, 2024 | 20.21 | 20.21 | 19.87 | 19.97 | 19.85 | -0.89% | 247,443 |
| Jul 26, 2024 | 20.12 | 20.19 | 19.90 | 20.15 | 20.03 | 1.77% | 293,087 |
| Jul 25, 2024 | 19.42 | 20.08 | 19.42 | 19.80 | 19.68 | 2.06% | 248,132 |
| Jul 24, 2024 | 19.67 | 19.86 | 19.39 | 19.40 | 19.28 | -1.77% | 342,834 |
| Jul 23, 2024 | 19.40 | 19.93 | 19.40 | 19.75 | 19.63 | 1.28% | 351,122 |
| Jul 22, 2024 | 19.13 | 19.51 | 19.10 | 19.50 | 19.38 | 2.25% | 386,807 |
| Jul 19, 2024 | 18.79 | 19.14 | 18.59 | 19.07 | 18.95 | 1.49% | 648,972 |
| Jul 18, 2024 | 19.16 | 19.35 | 18.73 | 18.79 | 18.68 | -2.64% | 471,394 |
| Jul 17, 2024 | 19.27 | 19.74 | 19.17 | 19.30 | 19.18 | -0.72% | 469,149 |
| Jul 16, 2024 | 19.11 | 19.46 | 19.01 | 19.44 | 19.32 | 2.42% | 911,471 |
| Jul 15, 2024 | 19.39 | 19.41 | 18.94 | 18.98 | 18.86 | -0.68% | 453,176 |
| Jul 12, 2024 | 19.01 | 19.28 | 18.90 | 19.11 | 18.99 | 1.92% | 425,407 |
| Jul 11, 2024 | 18.82 | 19.11 | 18.51 | 18.75 | 18.64 | 1.63% | 411,824 |
| Jul 10, 2024 | 18.34 | 18.46 | 18.16 | 18.45 | 18.34 | 1.21% | 383,443 |
| Jul 9, 2024 | 17.99 | 18.24 | 17.93 | 18.23 | 18.12 | 0.83% | 384,416 |
| Jul 8, 2024 | 18.23 | 18.23 | 18.00 | 18.08 | 17.97 | 0.89% | 388,479 |
| Jul 5, 2024 | 17.85 | 17.99 | 17.81 | 17.92 | 17.81 | -0.28% | 269,341 |
| Jul 3, 2024 | 18.22 | 18.24 | 17.88 | 17.97 | 17.86 | -0.83% | 253,738 |
| Jul 2, 2024 | 17.94 | 18.21 | 17.77 | 18.12 | 18.01 | 1.23% | 571,093 |
| Jul 1, 2024 | 18.16 | 18.21 | 17.85 | 17.90 | 17.79 | -1.32% | 834,854 |
| Jun 28, 2024 | 18.19 | 18.19 | 17.84 | 18.14 | 18.03 | 0.95% | 1,618,482 |
| Jun 27, 2024 | 17.88 | 18.01 | 17.75 | 17.97 | 17.86 | 0.39% | 434,356 |
| Jun 26, 2024 | 17.70 | 18.21 | 17.65 | 17.90 | 17.79 | 0.22% | 727,313 |
| Jun 25, 2024 | 17.81 | 17.91 | 17.69 | 17.86 | 17.75 | -0.33% | 560,147 |
| Jun 24, 2024 | 17.68 | 18.00 | 17.68 | 17.92 | 17.81 | 1.88% | 349,192 |
| Jun 21, 2024 | 17.49 | 17.70 | 17.35 | 17.59 | 17.48 | 0.80% | 732,444 |
| Jun 20, 2024 | 17.15 | 17.58 | 17.15 | 17.45 | 17.34 | 1.04% | 427,740 |
| Jun 18, 2024 | 17.43 | 17.49 | 17.18 | 17.27 | 17.16 | -0.63% | 644,286 |
| Jun 17, 2024 | 16.97 | 17.39 | 16.94 | 17.38 | 17.27 | 1.76% | 361,047 |
| Jun 14, 2024 | 17.25 | 17.28 | 16.96 | 17.08 | 16.98 | -2.90% | 374,318 |
| Jun 13, 2024 | 17.87 | 17.91 | 17.54 | 17.59 | 17.36 | -1.84% | 301,611 |
| Jun 12, 2024 | 18.28 | 18.28 | 17.86 | 17.92 | 17.69 | 0.73% | 531,350 |
| Jun 11, 2024 | 17.63 | 17.84 | 17.45 | 17.79 | 17.56 | 0.11% | 339,009 |
| Jun 10, 2024 | 17.18 | 17.87 | 17.16 | 17.77 | 17.54 | 2.48% | 530,095 |
| Jun 7, 2024 | 17.69 | 17.84 | 17.30 | 17.34 | 17.11 | -3.67% | 375,699 |
| Jun 6, 2024 | 18.01 | 18.21 | 17.93 | 18.00 | 17.77 | -0.44% | 428,442 |
| Jun 5, 2024 | 18.15 | 18.15 | 17.86 | 18.08 | 17.84 | 0.78% | 547,695 |
| Jun 4, 2024 | 17.99 | 18.25 | 17.82 | 17.94 | 17.71 | -0.72% | 730,991 |
| Jun 3, 2024 | 18.49 | 18.49 | 17.97 | 18.07 | 17.83 | -0.61% | 502,513 |
| May 31, 2024 | 18.26 | 18.44 | 18.11 | 18.18 | 17.94 | -0.33% | 568,678 |
| May 30, 2024 | 18.36 | 18.55 | 18.19 | 18.24 | 18.00 | -0.27% | 336,025 |
| May 29, 2024 | 18.64 | 18.75 | 18.28 | 18.29 | 18.05 | -3.33% | 362,031 |
| May 28, 2024 | 19.08 | 19.16 | 18.72 | 18.92 | 18.67 | -1.15% | 688,648 |
| May 24, 2024 | 19.56 | 19.69 | 19.06 | 19.14 | 18.89 | -1.39% | 463,947 |
| May 23, 2024 | 19.88 | 19.88 | 19.35 | 19.41 | 19.16 | -2.22% | 491,945 |
| May 22, 2024 | 20.08 | 20.16 | 19.75 | 19.85 | 19.59 | -1.39% | 317,888 |
| May 21, 2024 | 20.18 | 20.23 | 19.79 | 20.13 | 19.87 | -0.49% | 370,920 |
| May 20, 2024 | 20.58 | 20.70 | 20.22 | 20.23 | 19.97 | -2.32% | 248,360 |
| May 17, 2024 | 21.11 | 21.11 | 20.56 | 20.71 | 20.44 | -1.62% | 323,743 |
| May 16, 2024 | 20.94 | 21.33 | 20.90 | 21.05 | 20.78 | 0.67% | 379,452 |
| May 15, 2024 | 21.12 | 21.12 | 20.74 | 20.91 | 20.64 | -0.05% | 280,667 |
| May 14, 2024 | 20.99 | 21.20 | 20.58 | 20.92 | 20.65 | 0.92% | 402,935 |
| May 13, 2024 | 20.69 | 20.94 | 20.52 | 20.73 | 20.46 | 0.88% | 342,791 |
| May 10, 2024 | 20.07 | 20.68 | 19.96 | 20.55 | 20.28 | 1.63% | 455,219 |
| May 9, 2024 | 19.69 | 20.34 | 19.69 | 20.22 | 19.96 | 2.43% | 668,487 |
| May 8, 2024 | 20.54 | 20.71 | 19.73 | 19.74 | 19.48 | -5.05% | 754,778 |
| May 7, 2024 | 20.66 | 20.84 | 20.61 | 20.79 | 20.52 | 0.53% | 327,420 |
| May 6, 2024 | 20.35 | 20.68 | 20.25 | 20.68 | 20.41 | 2.63% | 293,131 |