Cannae Holdings, Inc. (CNNE)
NYSE: CNNE · Real-Time Price · USD
18.52
-0.32 (-1.70%)
Mar 28, 2025, 4:00 PM EDT - Market closed
Cannae Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 18.73 | 18.85 | 18.26 | 18.52 | 18.52 | -1.70% | 872,401 |
| 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 |
| Feb 12, 2025 | 19.40 | 19.47 | 19.19 | 19.38 | 19.24 | -1.22% | 234,254 |
| Feb 11, 2025 | 19.53 | 19.68 | 19.47 | 19.62 | 19.48 | -0.05% | 256,489 |
| Feb 10, 2025 | 19.49 | 19.67 | 19.05 | 19.63 | 19.49 | 1.39% | 343,181 |
| Feb 7, 2025 | 19.77 | 19.77 | 19.09 | 19.36 | 19.22 | -2.71% | 371,452 |
| Feb 6, 2025 | 19.67 | 19.92 | 19.54 | 19.90 | 19.76 | 1.48% | 246,266 |
| Feb 5, 2025 | 19.72 | 19.76 | 19.55 | 19.61 | 19.47 | -0.15% | 159,208 |
| Feb 4, 2025 | 19.49 | 19.70 | 19.41 | 19.64 | 19.50 | 0.77% | 122,193 |
| Feb 3, 2025 | 19.45 | 19.61 | 19.22 | 19.49 | 19.35 | -1.37% | 210,667 |
| Jan 31, 2025 | 19.81 | 19.94 | 19.59 | 19.76 | 19.62 | -0.15% | 287,645 |
| Jan 30, 2025 | 19.47 | 19.99 | 19.41 | 19.79 | 19.65 | 2.70% | 250,248 |
| Jan 29, 2025 | 19.55 | 19.63 | 19.15 | 19.27 | 19.13 | -1.78% | 181,397 |
| Jan 28, 2025 | 19.32 | 19.76 | 19.32 | 19.62 | 19.48 | 1.45% | 175,632 |
| Jan 27, 2025 | 19.23 | 19.60 | 19.20 | 19.34 | 19.20 | 0.62% | 297,545 |
| Jan 24, 2025 | 19.04 | 19.25 | 19.03 | 19.22 | 19.08 | 0.21% | 281,539 |
| Jan 23, 2025 | 19.04 | 19.19 | 18.96 | 19.18 | 19.04 | 0.05% | 185,649 |
| Jan 22, 2025 | 19.20 | 19.30 | 19.10 | 19.17 | 19.03 | -0.52% | 199,666 |
| Jan 21, 2025 | 19.20 | 19.31 | 19.07 | 19.27 | 19.13 | 1.10% | 331,650 |
| Jan 17, 2025 | 19.32 | 19.40 | 19.02 | 19.06 | 18.92 | -0.57% | 155,941 |
| Jan 16, 2025 | 19.09 | 19.20 | 18.97 | 19.17 | 19.03 | 0.21% | 171,464 |