Canada markets open in 7 hours 1 minute

Cannae Holdings, Inc. (CNNE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
19.45-0.55 (-2.75%)
At close: 04:00PM EDT
19.45 0.00 (0.00%)
After hours: 05:50PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 202419.8419.8419.4319.4519.45787,900
Apr 29, 202420.0420.1919.9520.0020.00438,000
Apr 26, 202419.8720.2419.8619.9919.99244,700
Apr 25, 202419.8219.9619.7119.8119.81288,800
Apr 24, 202420.1720.1919.9120.0420.04358,800
Apr 23, 202419.8520.2819.8520.2120.21302,800
Apr 22, 202419.7519.8519.4519.7319.73393,100
Apr 19, 202419.5419.7019.4719.6119.61503,800
Apr 18, 202419.4219.7219.2219.5519.55646,200
Apr 17, 202419.7819.8619.4219.4319.43658,500
Apr 16, 202419.9220.0019.6219.6619.66492,600
Apr 15, 202420.4620.4919.7819.9919.99712,100
Apr 12, 202420.4620.5720.1320.3420.34627,900
Apr 11, 202420.9320.9320.1420.6920.69909,000
Apr 10, 202420.7520.9620.3120.8620.861,016,100
Apr 09, 202420.9621.3120.6421.2521.25676,100
Apr 08, 202420.4920.9520.4820.9520.95510,200
Apr 05, 202420.4320.6720.3620.4420.44642,000
Apr 04, 202420.6520.9920.3520.5220.521,756,800
Apr 03, 202422.2722.4720.4920.6120.612,157,000
Apr 02, 202422.4122.9922.2022.4422.441,685,200
Apr 01, 202422.3122.5522.2522.5122.511,574,300
Mar 28, 202422.4922.5422.1822.2422.241,634,700
Mar 27, 202422.3922.4822.3322.4522.452,096,300
Mar 26, 202422.3222.4522.2122.2322.231,224,400
Mar 25, 202422.3822.4322.2122.2222.22893,700
Mar 22, 202422.5022.6122.2722.2822.28747,200
Mar 21, 202422.5022.5722.4322.5222.52789,200
Mar 20, 202422.1422.4722.0422.4222.42564,100
Mar 19, 202421.9122.1521.9122.1422.14672,800
Mar 18, 202422.0122.0421.8821.9021.90530,400
Mar 15, 202421.7722.0521.7721.9621.961,073,800
Mar 14, 202422.0222.0821.8721.9321.93520,900
Mar 13, 202421.9222.1321.9022.0422.04473,900
Mar 12, 202422.0622.0621.9621.9821.98629,100
Mar 11, 202421.8922.1821.8922.0522.05628,800
Mar 08, 202422.1722.2021.8722.0022.00563,900
Mar 07, 202422.0122.1121.9222.0022.00734,700
Mar 06, 202421.9721.9721.8021.9021.90789,600
Mar 05, 202422.0022.0321.6621.7521.75820,100
Mar 04, 202422.0022.2221.9022.0322.03567,500
Mar 01, 202422.1022.1021.8021.9621.96928,600
Feb 29, 202421.7921.8721.5521.8221.821,125,700
Feb 28, 202421.7121.9321.5921.6021.60696,400
Feb 27, 202422.1822.1821.6521.9321.931,406,000
Feb 26, 202421.8522.2021.7222.1122.11802,100
Feb 23, 202422.3722.3721.5821.8421.841,267,300
Feb 22, 202422.7422.9222.0922.2122.212,624,900
Feb 21, 202420.2320.3119.7220.0820.08849,900
Feb 20, 202420.4320.7220.3620.3820.38614,300
Feb 16, 202420.7120.9120.6620.6920.69622,800
Feb 15, 202420.6621.1220.6320.9220.92575,700
Feb 14, 202420.5320.7620.3720.5520.55516,300
Feb 13, 202420.6020.7920.2420.2720.27917,400
Feb 12, 202421.1021.3621.0521.2021.20488,100
Feb 09, 202420.9821.2120.7821.0121.01547,500
Feb 08, 202420.4420.9720.3920.9120.91648,800
Feb 07, 202420.4520.4720.1620.3920.39550,000
Feb 06, 202420.3720.5720.2220.3420.34613,500
Feb 05, 202420.5120.5120.2220.4020.40478,900
Feb 02, 202420.7220.9720.6620.7620.76488,400
Feb 01, 202420.3620.9720.3220.9720.97511,800
Jan 31, 202420.5620.8120.2520.2520.25481,600
Jan 30, 202420.6920.7820.5420.5520.55189,800
Jan 29, 202420.4520.8620.2820.8620.86248,300
Jan 26, 202420.6020.7320.4320.5020.50326,600
Jan 25, 202420.8020.9020.4420.5220.52307,500
Jan 24, 202420.6720.6720.3620.5220.52426,500
Jan 23, 202420.5920.6620.2220.4120.41408,200
Jan 22, 202419.9420.4119.8820.3620.36788,300
Jan 19, 202419.6219.7919.2719.7419.74420,300
Jan 18, 202419.9319.9319.3919.5419.54370,700
Jan 17, 202419.6319.9119.5719.7619.76430,800
Jan 16, 202420.1320.2219.8120.0420.04859,400
Jan 12, 202420.8720.8720.0420.2820.28558,600
Jan 11, 202420.6220.7120.3720.5920.59703,500
Jan 10, 202420.6520.9120.5720.7420.74529,900
Jan 09, 202420.6420.8720.6020.7720.77422,400
Jan 08, 202420.7520.9620.5920.9620.96433,700
Jan 05, 202419.9720.7819.9020.6620.66717,800
Jan 04, 202419.5620.2219.4520.1320.13648,500
Jan 03, 202419.5819.6719.2519.4919.49748,100
Jan 02, 202419.3119.8619.1519.7519.75642,400
Dec 29, 202319.8619.9519.5019.5119.51316,100
Dec 28, 202319.7919.9819.6019.9719.97274,700
Dec 27, 202319.9019.9519.6119.8619.86255,000
Dec 26, 202319.8819.9219.7019.8519.85206,700
Dec 22, 202319.8820.0319.6219.7219.72293,200
Dec 21, 202319.5919.8119.3919.7919.79305,800
Dec 20, 202319.8720.2119.4719.4719.47450,000
Dec 19, 202319.7820.1419.6619.9519.95823,100
Dec 18, 202319.8319.8619.5219.6819.68438,200
Dec 15, 202319.7719.9819.4919.7319.731,410,600
Dec 14, 202319.7020.1919.7019.8219.82744,100
Dec 13, 202318.9619.3318.5019.2819.28521,300
Dec 12, 202318.7318.9418.4318.8618.86494,400
Dec 11, 202318.5518.9618.4618.8018.80424,000
Dec 08, 202318.6118.7018.3418.5918.59473,000
Dec 07, 202318.0818.5718.0018.5618.56390,400
Dec 06, 202318.2618.4817.9218.0018.00461,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...