Cannae Holdings Inc (NY: CNNE )

22.24 -0.21 (-0.94%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 41.00 42.11 40.71 41.10 3,539,670 +0.10(+0.24%)
Jun 29, 2020 39.50 41.08 38.36 41.00 1,539,756 +1.80(+4.59%)
Jun 26, 2020 39.48 41.95 38.98 39.20 3,298,000 -0.60(-1.51%)
Jun 25, 2020 39.33 40.10 39.14 39.80 1,904,788 +0.52(+1.32%)
Jun 24, 2020 39.66 39.98 38.27 39.28 749,954 -0.79(-1.97%)
Jun 23, 2020 40.16 40.45 39.20 40.07 977,246 +0.43(+1.08%)
Jun 22, 2020 38.09 39.70 38.01 39.64 1,052,541 +1.38(+3.61%)
Jun 19, 2020 37.95 39.62 37.86 38.26 1,823,700 +0.95(+2.55%)
Jun 18, 2020 37.56 37.89 36.70 37.31 1,848,585 -0.32(-0.85%)
Jun 17, 2020 37.78 38.21 37.49 37.63 1,421,230 +0.12(+0.32%)
Jun 16, 2020 38.50 39.33 37.45 37.51 2,966,062 -0.06(-0.16%)
Jun 15, 2020 36.18 38.01 36.04 37.57 1,294,894 +0.50(+1.35%)
Jun 12, 2020 37.55 38.18 35.99 37.07 2,089,700 +0.05(+0.14%)
Jun 11, 2020 36.50 37.49 35.49 37.02 4,137,349 -2.91(-7.29%)
Jun 10, 2020 37.50 40.27 37.34 39.93 847,969 +2.52(+6.74%)
Jun 09, 2020 36.98 37.85 36.64 37.41 312,393 -0.21(-0.56%)
Jun 08, 2020 37.29 37.84 36.11 37.62 356,008 +0.75(+2.03%)
Jun 05, 2020 37.02 37.79 36.69 36.87 457,600 +1.23(+3.45%)
Jun 04, 2020 35.73 36.20 35.11 35.64 240,906 -0.36(-1.00%)
Jun 03, 2020 36.94 36.94 35.94 36.00 295,464 -0.28(-0.77%)
Jun 02, 2020 36.75 36.92 36.02 36.28 483,556 -0.10(-0.27%)
Jun 01, 2020 36.88 37.20 36.07 36.38 405,303 -0.45(-1.22%)
May 29, 2020 36.08 36.97 35.89 36.83 474,700 +0.70(+1.94%)
May 28, 2020 36.76 36.95 36.01 36.13 370,423 -0.23(-0.63%)
May 27, 2020 35.26 36.55 34.75 36.36 405,206 +1.95(+5.67%)
May 26, 2020 36.19 36.29 34.32 34.41 414,536 -0.46(-1.32%)
May 22, 2020 35.15 35.15 34.27 34.87 195,600 -0.15(-0.43%)
May 21, 2020 35.28 36.02 34.99 35.02 296,700 -0.29(-0.82%)
May 20, 2020 35.28 35.97 35.14 35.31 321,858 +0.80(+2.32%)
May 19, 2020 34.20 35.91 34.20 34.51 474,581 -0.10(-0.29%)
May 18, 2020 34.99 35.24 33.67 34.61 597,020 +1.24(+3.72%)
May 15, 2020 31.98 33.42 31.38 33.37 476,900 +1.53(+4.81%)
May 14, 2020 30.68 31.86 29.88 31.84 516,733 +0.48(+1.53%)
May 13, 2020 31.75 32.29 30.66 31.36 637,157 -0.72(-2.24%)
May 12, 2020 32.52 32.52 31.58 32.08 611,292 -0.16(-0.50%)
May 11, 2020 32.57 34.32 32.22 32.24 754,758 -1.07(-3.21%)
May 08, 2020 33.18 33.67 32.63 33.31 552,000 +0.81(+2.49%)
May 07, 2020 32.10 32.96 30.99 32.50 501,431 +1.62(+5.25%)
May 06, 2020 31.29 31.49 30.41 30.88 353,014 -0.46(-1.47%)
May 05, 2020 31.11 32.12 30.39 31.34 299,927 +0.71(+2.32%)
May 04, 2020 29.78 30.65 29.49 30.63 402,620 +0.03(+0.10%)
May 01, 2020 30.62 30.90 29.89 30.60 255,400 -0.95(-3.01%)
Apr 30, 2020 32.36 32.76 31.51 31.55 280,226 -1.83(-5.48%)
Apr 29, 2020 31.85 33.82 31.46 33.38 395,089 +2.44(+7.89%)
Apr 28, 2020 31.89 31.99 30.70 30.94 217,513 -0.15(-0.48%)
Apr 27, 2020 30.34 31.54 30.34 31.09 311,960 +0.85(+2.81%)
Apr 24, 2020 30.09 30.49 29.49 30.24 194,800 +0.30(+1.00%)
Apr 23, 2020 29.72 30.43 29.34 29.94 322,193 +0.31(+1.05%)
Apr 22, 2020 30.97 31.02 29.59 29.63 271,149 -0.50(-1.66%)
Apr 21, 2020 29.90 30.33 29.38 30.13 382,101 -0.61(-1.98%)
Apr 20, 2020 30.29 31.00 29.89 30.74 303,493 -0.63(-2.01%)
Apr 17, 2020 31.48 31.87 30.79 31.37 315,000 +0.68(+2.22%)
Apr 16, 2020 30.76 31.48 29.78 30.69 296,193 -0.20(-0.65%)
Apr 15, 2020 30.25 31.34 29.89 30.89 339,920 -0.64(-2.03%)
Apr 14, 2020 32.75 33.22 31.31 31.53 289,881 -0.22(-0.69%)
Apr 13, 2020 33.20 33.20 31.31 31.75 225,958 -1.85(-5.51%)
Apr 09, 2020 32.44 33.60 31.73 33.60 486,200 +2.06(+6.53%)
Apr 08, 2020 31.82 32.22 30.86 31.54 405,194 +0.35(+1.12%)
Apr 07, 2020 31.31 31.99 30.08 31.19 545,421 +0.87(+2.87%)
Apr 06, 2020 28.00 30.95 28.00 30.32 475,938 +3.43(+12.76%)
Apr 03, 2020 29.21 29.80 26.41 26.89 664,200 -2.60(-8.82%)
Apr 02, 2020 30.64 31.57 28.69 29.49 634,835 -1.81(-5.78%)
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.