Cannae Holdings, Inc. (CNNE)
NYSE: CNNE · Real-Time Price · USD
15.86
+0.07 (0.44%)
Sep 3, 2026, 2:49 PM EDT - Market open
Cannae Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 15.99 | 16.20 | 15.63 | 15.85 | - | 0.38% | 197,760 |
| Sep 2, 2026 | 15.54 | 16.01 | 15.50 | 15.79 | 15.79 | 2.27% | 542,873 |
| Sep 1, 2026 | 15.40 | 15.71 | 15.40 | 15.44 | 15.44 | -1.03% | 418,045 |
| Aug 31, 2026 | 15.55 | 15.68 | 15.34 | 15.60 | 15.60 | -0.26% | 526,586 |
| Aug 28, 2026 | 15.39 | 15.68 | 15.39 | 15.64 | 15.64 | 1.23% | 402,748 |
| Aug 27, 2026 | 15.40 | 15.63 | 15.40 | 15.45 | 15.45 | -0.19% | 420,365 |
| Aug 26, 2026 | 15.52 | 15.71 | 15.25 | 15.48 | 15.48 | -0.77% | 420,270 |
| Aug 25, 2026 | 15.36 | 15.63 | 15.17 | 15.60 | 15.60 | 1.36% | 520,728 |
| Aug 24, 2026 | 15.59 | 15.65 | 15.29 | 15.39 | 15.39 | -0.71% | 437,117 |
| Aug 21, 2026 | 15.08 | 15.59 | 15.08 | 15.50 | 15.50 | 3.20% | 463,752 |
| Aug 20, 2026 | 15.08 | 15.14 | 14.94 | 15.02 | 15.02 | -0.66% | 292,861 |
| Aug 19, 2026 | 15.09 | 15.46 | 15.09 | 15.12 | 15.12 | 0.87% | 367,155 |
| Aug 18, 2026 | 14.93 | 15.16 | 14.93 | 14.99 | 14.99 | 0.74% | 550,640 |
| Aug 17, 2026 | 14.54 | 14.95 | 14.48 | 14.88 | 14.88 | 1.71% | 521,407 |
| Aug 14, 2026 | 15.62 | 15.65 | 14.60 | 14.63 | 14.63 | -5.98% | 432,726 |
| Aug 13, 2026 | 15.14 | 15.75 | 14.97 | 15.56 | 15.56 | 3.60% | 821,372 |
| Aug 12, 2026 | 14.79 | 15.14 | 14.56 | 15.02 | 15.02 | 1.21% | 652,334 |
| Aug 11, 2026 | 15.06 | 15.20 | 14.02 | 14.84 | 14.84 | 1.30% | 805,793 |
| Aug 10, 2026 | 14.75 | 14.81 | 14.49 | 14.65 | 14.65 | -0.88% | 321,166 |
| Aug 7, 2026 | 14.81 | 14.99 | 14.71 | 14.78 | 14.78 | -0.40% | 300,137 |
| Aug 6, 2026 | 14.88 | 14.92 | 14.72 | 14.84 | 14.84 | -0.34% | 492,380 |
| Aug 5, 2026 | 15.09 | 15.12 | 14.79 | 14.89 | 14.89 | -0.93% | 524,933 |
| Aug 4, 2026 | 15.00 | 15.06 | 14.78 | 15.03 | 15.03 | 0.87% | 562,888 |
| Aug 3, 2026 | 14.73 | 14.99 | 14.65 | 14.90 | 14.90 | 2.41% | 362,990 |
| Jul 31, 2026 | 14.63 | 14.68 | 14.35 | 14.55 | 14.55 | -1.09% | 364,975 |
| Jul 30, 2026 | 14.94 | 14.94 | 14.45 | 14.71 | 14.71 | -0.94% | 268,938 |
| Jul 29, 2026 | 15.14 | 15.25 | 14.84 | 14.85 | 14.85 | -1.85% | 432,672 |
| Jul 28, 2026 | 14.93 | 15.31 | 14.80 | 15.13 | 15.13 | 2.30% | 625,741 |
| Jul 27, 2026 | 14.93 | 15.13 | 14.69 | 14.79 | 14.79 | 0.41% | 354,842 |
| Jul 24, 2026 | 14.38 | 14.74 | 14.34 | 14.73 | 14.73 | 2.58% | 311,530 |
| Jul 23, 2026 | 14.62 | 14.62 | 14.22 | 14.36 | 14.36 | -3.04% | 467,853 |
| Jul 22, 2026 | 14.87 | 14.87 | 14.47 | 14.81 | 14.81 | 0.14% | 559,373 |
| Jul 21, 2026 | 14.54 | 14.83 | 14.42 | 14.79 | 14.79 | 0.54% | 267,081 |
| Jul 20, 2026 | 14.94 | 14.94 | 14.44 | 14.71 | 14.71 | -1.61% | 383,238 |
| Jul 17, 2026 | 15.19 | 15.42 | 14.83 | 14.95 | 14.95 | -2.10% | 396,610 |
| Jul 16, 2026 | 15.20 | 15.38 | 15.10 | 15.27 | 15.27 | 0.53% | 516,896 |
| Jul 15, 2026 | 14.81 | 15.23 | 14.63 | 15.19 | 15.19 | 2.15% | 688,765 |
| Jul 14, 2026 | 14.82 | 14.95 | 14.68 | 14.87 | 14.87 | -0.13% | 430,116 |
| Jul 13, 2026 | 14.65 | 15.10 | 14.60 | 14.89 | 14.89 | 2.06% | 515,496 |
| Jul 10, 2026 | 14.51 | 14.73 | 14.32 | 14.59 | 14.59 | 1.25% | 332,518 |
| Jul 9, 2026 | 14.26 | 14.50 | 14.26 | 14.41 | 14.41 | 1.05% | 298,146 |
| Jul 8, 2026 | 14.40 | 14.40 | 14.10 | 14.26 | 14.26 | -1.25% | 270,566 |
| Jul 7, 2026 | 14.51 | 14.68 | 14.34 | 14.44 | 14.44 | 0.42% | 419,971 |
| Jul 6, 2026 | 14.65 | 14.75 | 14.34 | 14.38 | 14.38 | -2.31% | 282,733 |
| Jul 2, 2026 | 14.73 | 14.91 | 14.49 | 14.72 | 14.72 | -0.81% | 317,435 |
| Jul 1, 2026 | 14.51 | 14.90 | 14.30 | 14.84 | 14.84 | 3.06% | 539,455 |
| Jun 30, 2026 | 14.56 | 14.59 | 14.17 | 14.40 | 14.40 | -0.62% | 490,551 |
| Jun 29, 2026 | 14.51 | 14.52 | 14.26 | 14.49 | 14.49 | - | 482,272 |
| Jun 26, 2026 | 13.89 | 14.55 | 13.87 | 14.49 | 14.49 | 3.87% | 1,001,455 |
| Jun 25, 2026 | 13.99 | 14.23 | 13.80 | 13.95 | 13.95 | -0.29% | 399,184 |