Cannae Holdings Inc (NY: CNNE )

34.25 USD +0.23 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2021 34.00 34.69 34.00 34.25 761,541 +0.23(+0.68%)
Jun 23, 2021 34.20 34.39 33.99 34.02 1,734,681 -0.15(-0.44%)
Jun 22, 2021 33.33 34.17 33.26 34.17 428,090 +0.75(+2.24%)
Jun 21, 2021 33.09 33.55 32.96 33.42 508,138 +0.41(+1.24%)
Jun 18, 2021 33.45 33.53 32.88 33.01 732,138 -0.66(-1.96%)
Jun 17, 2021 33.60 33.83 33.27 33.67 637,999 +0.05(+0.15%)
Jun 16, 2021 34.02 34.17 33.49 33.62 456,848 -0.48(-1.41%)
Jun 15, 2021 34.84 34.87 34.06 34.10 788,474 -0.72(-2.07%)
Jun 14, 2021 35.11 35.17 34.63 34.82 312,780 -0.14(-0.40%)
Jun 11, 2021 34.98 35.19 34.89 34.96 806,415 +0.09(+0.26%)
Jun 10, 2021 34.91 35.15 34.58 34.87 388,027 +0.09(+0.26%)
Jun 09, 2021 35.10 35.32 34.73 34.78 337,804 -0.24(-0.69%)
Jun 08, 2021 35.01 35.28 34.59 35.02 412,115 +0.03(+0.09%)
Jun 07, 2021 34.90 35.53 34.90 34.99 491,358 +0.08(+0.23%)
Jun 04, 2021 34.91 35.05 34.53 34.91 563,938 +0.10(+0.29%)
Jun 03, 2021 34.94 35.20 34.76 34.81 737,573 -0.33(-0.94%)
Jun 02, 2021 35.50 35.60 35.04 35.14 634,409 -0.28(-0.79%)
Jun 01, 2021 36.06 36.17 35.35 35.42 591,208 -0.43(-1.20%)
May 28, 2021 36.23 36.33 35.83 35.85 400,804 -0.27(-0.75%)
May 27, 2021 36.16 36.37 35.70 36.12 691,469 +0.33(+0.92%)
May 26, 2021 35.29 36.11 35.14 35.79 719,665 +0.50(+1.42%)
May 25, 2021 36.73 36.85 35.27 35.29 713,875 -1.33(-3.63%)
May 24, 2021 36.89 36.92 36.39 36.62 392,589 -0.04(-0.11%)
May 21, 2021 37.20 37.32 36.48 36.66 502,491 -0.25(-0.68%)
May 20, 2021 36.80 37.18 36.63 36.91 384,610 +0.26(+0.71%)
May 19, 2021 35.64 36.67 35.60 36.65 397,924 +0.32(+0.88%)
May 18, 2021 36.76 37.19 36.32 36.33 415,384 -0.50(-1.36%)
May 17, 2021 36.23 37.13 36.03 36.83 538,066 +0.56(+1.54%)
May 14, 2021 35.34 36.57 35.14 36.27 775,966 +1.21(+3.45%)
May 13, 2021 35.82 36.43 34.90 35.06 506,835 -0.50(-1.41%)
May 12, 2021 35.78 36.09 35.07 35.56 833,250 -0.49(-1.36%)
May 11, 2021 36.21 36.90 34.73 36.05 964,532 -0.89(-2.41%)
May 10, 2021 38.06 38.08 36.91 36.94 666,760 -1.14(-2.99%)
May 07, 2021 37.87 38.61 37.64 38.08 451,930 +0.11(+0.29%)
May 06, 2021 38.17 38.29 37.51 37.97 495,197 -0.20(-0.52%)
May 05, 2021 38.87 38.93 38.14 38.17 754,552 -0.50(-1.29%)
May 04, 2021 40.21 40.21 38.54 38.67 951,565 -1.61(-4.00%)
May 03, 2021 39.90 40.40 39.54 40.28 613,649 +0.58(+1.46%)
Apr 30, 2021 39.69 40.09 39.40 39.70 975,100 -0.46(-1.15%)
Apr 29, 2021 39.95 40.23 39.42 40.16 495,822 +0.49(+1.24%)
Apr 28, 2021 40.32 40.48 39.57 39.67 495,910 -0.61(-1.51%)
Apr 27, 2021 40.55 40.73 39.90 40.28 312,001 -0.22(-0.54%)
Apr 26, 2021 40.73 40.92 40.32 40.50 444,071 +0.06(+0.15%)
Apr 23, 2021 40.23 40.65 40.08 40.44 281,100 +0.21(+0.52%)
Apr 22, 2021 40.70 40.92 40.08 40.23 381,179 -0.63(-1.54%)
Apr 21, 2021 40.80 40.91 40.40 40.86 453,267 +0.05(+0.12%)
Apr 20, 2021 41.62 41.62 40.30 40.81 526,394 -0.77(-1.85%)
Apr 19, 2021 41.59 41.74 41.20 41.58 383,530 -0.26(-0.62%)
Apr 16, 2021 42.33 42.35 41.28 41.84 416,600 -0.23(-0.55%)
Apr 15, 2021 41.26 42.08 41.12 42.07 358,663 +0.97(+2.36%)
Apr 14, 2021 41.38 41.98 41.06 41.10 355,088 -0.11(-0.27%)
Apr 13, 2021 41.16 41.36 40.85 41.21 358,025 -0.03(-0.07%)
Apr 12, 2021 40.92 41.48 40.58 41.24 345,435 +0.32(+0.78%)
Apr 09, 2021 41.23 41.25 40.55 40.92 519,400 -0.31(-0.75%)
Apr 08, 2021 41.06 41.44 40.76 41.23 701,924 +0.38(+0.93%)
Apr 07, 2021 40.77 41.05 40.47 40.85 496,315 +0.15(+0.37%)
Apr 06, 2021 40.09 40.79 40.08 40.70 415,205 +0.19(+0.47%)
Apr 05, 2021 40.18 40.54 40.01 40.51 368,253 +0.78(+1.96%)
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.