Cannae Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2025	18.63	18.98	18.61	18.93	18.93	1.45%	850,621
Sep 8, 2025	18.79	18.80	18.44	18.66	18.66	-0.43%	845,973
Sep 5, 2025	18.69	18.79	18.49	18.74	18.74	1.02%	573,024
Sep 4, 2025	18.74	18.85	18.46	18.55	18.55	-1.01%	699,180
Sep 3, 2025	18.54	18.87	18.51	18.74	18.74	1.02%	632,083
Sep 2, 2025	18.34	18.73	18.32	18.55	18.55	-0.80%	622,811
Aug 29, 2025	18.73	18.77	18.53	18.70	18.70	0.16%	849,433
Aug 28, 2025	18.70	18.71	18.39	18.67	18.67	-	767,112
Aug 27, 2025	18.52	18.82	18.52	18.67	18.67	-0.48%	634,264
Aug 26, 2025	18.58	18.76	18.54	18.76	18.76	1.08%	706,268
Aug 25, 2025	18.48	18.68	18.33	18.56	18.56	0.38%	559,026
Aug 22, 2025	18.21	18.79	18.08	18.49	18.49	2.27%	642,512
Aug 21, 2025	18.03	18.26	17.99	18.08	18.08	-0.60%	690,823
Aug 20, 2025	18.20	18.22	17.97	18.19	18.19	0.28%	685,685
Aug 19, 2025	18.05	18.25	17.95	18.14	18.14	0.72%	719,307
Aug 18, 2025	17.85	18.08	17.75	18.01	18.01	1.12%	666,792
Aug 15, 2025	17.91	18.07	17.69	17.81	17.81	-0.45%	703,944
Aug 14, 2025	18.03	18.15	17.77	17.89	17.89	-1.97%	1,026,217
Aug 13, 2025	17.88	18.43	17.51	18.25	18.25	2.47%	1,611,882
Aug 12, 2025	19.48	19.75	17.74	17.81	17.81	-11.44%	2,480,926
Aug 11, 2025	19.88	20.23	19.84	20.11	20.11	1.16%	688,224
Aug 8, 2025	19.89	20.03	19.75	19.88	19.88	1.02%	580,498
Aug 7, 2025	20.44	20.56	19.54	19.68	19.68	-3.95%	661,814
Aug 6, 2025	20.25	20.50	20.16	20.49	20.49	1.24%	426,304
Aug 5, 2025	20.86	20.94	20.00	20.24	20.24	-3.30%	686,713
Aug 4, 2025	20.81	21.02	20.72	20.93	20.93	1.06%	424,036
Aug 1, 2025	20.96	21.13	20.66	20.71	20.71	-3.13%	531,795
Jul 31, 2025	21.33	21.53	21.26	21.38	21.38	-0.14%	449,695
Jul 30, 2025	21.62	21.78	21.30	21.41	21.41	-1.06%	478,347
Jul 29, 2025	21.86	21.86	21.55	21.64	21.64	-0.14%	443,590
Jul 28, 2025	21.83	21.84	21.61	21.67	21.67	-0.60%	434,873
Jul 25, 2025	21.79	21.88	21.71	21.80	21.80	0.23%	489,381
Jul 24, 2025	21.77	21.92	21.70	21.75	21.75	-0.73%	679,393
Jul 23, 2025	21.73	21.96	21.54	21.91	21.91	1.44%	1,008,141
Jul 22, 2025	21.46	21.73	21.40	21.60	21.60	0.98%	816,234
Jul 21, 2025	21.66	21.72	21.34	21.39	21.39	-0.74%	528,734
Jul 18, 2025	21.78	21.80	21.49	21.55	21.55	-0.51%	695,454
Jul 17, 2025	21.57	21.79	21.43	21.66	21.66	0.98%	785,008
Jul 16, 2025	21.53	21.54	21.24	21.45	21.45	0.09%	811,937
Jul 15, 2025	21.62	21.68	21.25	21.43	21.43	-0.97%	595,929
Jul 14, 2025	21.36	21.80	21.36	21.64	21.64	1.12%	1,066,161
Jul 11, 2025	21.15	21.42	21.10	21.40	21.40	0.90%	594,141
Jul 10, 2025	21.33	21.41	20.93	21.21	21.21	0.62%	623,182
Jul 9, 2025	20.97	21.12	20.78	21.08	21.08	1.10%	449,166
Jul 8, 2025	20.89	21.07	20.80	20.85	20.85	-0.38%	650,376
Jul 7, 2025	21.11	21.25	20.90	20.93	20.93	-1.23%	591,164
Jul 3, 2025	21.21	21.34	21.03	21.19	21.19	-0.05%	544,623
Jul 2, 2025	20.98	21.24	20.78	21.20	21.20	1.00%	1,023,967
Jul 1, 2025	20.78	21.21	20.55	20.99	20.99	0.67%	559,285
Jun 30, 2025	20.92	20.97	20.74	20.85	20.85	0.63%	527,627