Skip to main content

Cannae Holdings Inc (NY: CNNE )

17.08 -0.39 (-2.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 24.04 24.25 23.75 24.09 360,459 +0.12(+0.50%)
Mar 28, 2019 23.83 24.00 23.64 23.98 210,453 +0.23(+0.96%)
Mar 27, 2019 23.71 23.87 23.55 23.75 375,708 +0.05(+0.21%)
Mar 26, 2019 23.61 23.89 23.52 23.70 304,856 +0.33(+1.40%)
Mar 25, 2019 23.25 23.51 22.98 23.37 152,711 +0.13(+0.56%)
Mar 22, 2019 23.41 23.72 23.04 23.24 232,385 -0.41(-1.72%)
Mar 21, 2019 23.31 23.94 22.80 23.65 192,528 +0.38(+1.62%)
Mar 20, 2019 23.50 23.76 23.16 23.27 164,349 -0.27(-1.14%)
Mar 19, 2019 23.58 23.61 23.25 23.54 202,494 +0.10(+0.42%)
Mar 18, 2019 23.85 23.89 23.33 23.44 211,990 -0.19(-0.80%)
Mar 15, 2019 23.33 24.11 23.32 23.63 755,755 +0.37(+1.58%)
Mar 14, 2019 23.62 23.62 22.53 23.26 227,155 +0.37(+1.60%)
Mar 13, 2019 22.92 23.11 22.84 22.89 193,703 +0.06(+0.26%)
Mar 12, 2019 22.72 22.94 22.57 22.83 137,668 +0.15(+0.66%)
Mar 11, 2019 22.27 22.82 22.27 22.68 147,369 +0.45(+2.01%)
Mar 08, 2019 22.12 22.32 21.93 22.24 102,297 -0.02(-0.09%)
Mar 07, 2019 22.30 22.45 21.98 22.26 111,780 -0.04(-0.18%)
Mar 06, 2019 22.46 22.61 22.21 22.30 227,778 -0.17(-0.75%)
Mar 05, 2019 22.60 22.64 22.29 22.47 163,291 -0.13(-0.57%)
Mar 04, 2019 23.10 23.27 22.47 22.59 166,303 -0.55(-2.36%)
Mar 01, 2019 22.94 23.21 22.52 23.14 245,172 +0.38(+1.66%)
Feb 28, 2019 22.68 22.94 22.51 22.76 192,213 +0.10(+0.44%)
Feb 27, 2019 22.42 22.68 22.34 22.66 140,944 +0.19(+0.84%)
Feb 26, 2019 22.47 22.59 22.23 22.48 142,338 +0.05(+0.22%)
Feb 25, 2019 22.57 22.66 22.40 22.43 186,727 -0.02(-0.09%)
Feb 22, 2019 22.28 22.46 22.18 22.45 189,392 +0.16(+0.71%)
Feb 21, 2019 22.16 22.32 21.77 22.29 189,886 +0.17(+0.76%)
Feb 20, 2019 21.90 22.20 21.77 22.12 154,152 +0.22(+1.00%)
Feb 19, 2019 21.37 21.91 21.37 21.90 174,871 +0.44(+2.04%)
Feb 15, 2019 21.62 21.84 21.37 21.46 213,254 +0.01(+0.05%)
Feb 14, 2019 21.39 21.58 21.35 21.45 153,420 -0.07(-0.32%)
Feb 13, 2019 21.67 21.77 21.36 21.52 126,639 -0.06(-0.28%)
Feb 12, 2019 21.41 21.64 21.32 21.58 180,650 +0.35(+1.64%)
Feb 11, 2019 21.25 21.43 21.06 21.23 155,948 +0.00(+0.00%)
Feb 08, 2019 20.73 21.27 20.66 21.23 300,550 +0.48(+2.30%)
Feb 07, 2019 20.66 20.77 20.48 20.76 179,125 -0.01(-0.05%)
Feb 06, 2019 20.35 20.79 20.27 20.77 312,386 +0.40(+1.95%)
Feb 05, 2019 19.95 20.55 19.95 20.37 599,885 +0.44(+2.19%)
Feb 04, 2019 19.59 19.96 19.33 19.93 252,516 +0.33(+1.67%)
Feb 01, 2019 19.26 19.63 19.22 19.61 184,055 +0.40(+2.07%)
Jan 31, 2019 18.60 19.22 18.60 19.21 357,783 +0.53(+2.82%)
Jan 30, 2019 18.47 18.83 18.37 18.68 243,928 +0.32(+1.73%)
Jan 29, 2019 18.73 18.85 18.32 18.36 233,968 -0.40(-2.12%)
Jan 28, 2019 18.43 18.79 18.43 18.76 222,978 +0.16(+0.85%)
Jan 25, 2019 18.29 18.66 18.25 18.60 306,490 +0.37(+2.02%)
Jan 24, 2019 18.06 18.28 18.00 18.23 277,107 +0.14(+0.77%)
Jan 23, 2019 18.03 18.22 17.99 18.10 260,510 +0.05(+0.28%)
Jan 22, 2019 18.01 18.12 17.96 18.05 282,288 -0.11(-0.60%)
Jan 18, 2019 18.18 18.26 18.02 18.16 296,522 +0.10(+0.55%)
Jan 17, 2019 17.94 18.24 17.94 18.06 156,338 +0.02(+0.11%)
Jan 16, 2019 17.94 18.19 17.86 18.04 219,107 +0.09(+0.50%)
Jan 15, 2019 17.63 17.99 17.63 17.95 218,003 +0.34(+1.92%)
Jan 14, 2019 17.86 17.94 17.52 17.61 246,284 -0.33(-1.83%)
Jan 11, 2019 17.84 18.02 17.69 17.94 321,191 -0.07(-0.39%)
Jan 10, 2019 17.98 18.24 17.94 18.01 244,202 -0.07(-0.38%)
Jan 09, 2019 17.91 18.10 17.81 18.08 382,755 +0.19(+1.05%)
Jan 08, 2019 17.74 17.97 17.62 17.89 394,693 +0.32(+1.81%)
Jan 07, 2019 17.33 17.58 17.26 17.57 324,498 +0.13(+0.74%)
Jan 04, 2019 17.31 17.46 17.13 17.44 422,381 +0.39(+2.27%)
Jan 03, 2019 17.24 17.36 17.00 17.05 446,249 -0.30(-1.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.