Cannae Holdings Inc (NY: CNNE )

36.83 USD +0.56 (+1.54%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2021 39.94 40.00 39.61 39.73 465,000 +0.11(+0.28%)
Mar 31, 2021 39.29 39.88 39.26 39.62 950,160 +0.24(+0.61%)
Mar 30, 2021 39.03 39.58 38.75 39.38 413,420 +0.07(+0.18%)
Mar 29, 2021 39.24 39.71 39.01 39.31 471,643 -0.36(-0.91%)
Mar 26, 2021 39.79 39.97 39.16 39.67 299,800 +0.19(+0.48%)
Mar 25, 2021 38.75 39.73 38.27 39.48 586,141 +0.63(+1.62%)
Mar 24, 2021 39.69 40.26 38.84 38.85 526,249 -0.58(-1.47%)
Mar 23, 2021 39.26 40.12 39.24 39.43 531,996 -0.14(-0.35%)
Mar 22, 2021 39.44 39.87 39.25 39.57 480,735 -0.14(-0.35%)
Mar 19, 2021 39.83 40.29 39.26 39.71 1,222,000 -0.12(-0.30%)
Mar 18, 2021 41.20 41.31 39.75 39.83 487,544 -1.36(-3.30%)
Mar 17, 2021 40.66 41.21 40.32 41.19 1,169,028 +0.12(+0.29%)
Mar 16, 2021 41.35 42.03 40.73 41.07 599,294 -0.35(-0.84%)
Mar 15, 2021 39.31 41.45 39.06 41.42 896,268 +2.10(+5.34%)
Mar 12, 2021 39.54 39.66 39.00 39.32 1,047,700 +0.05(+0.13%)
Mar 11, 2021 39.01 39.70 38.66 39.27 3,282,089 +0.28(+0.72%)
Mar 10, 2021 39.59 39.85 38.99 38.99 1,259,446 -0.41(-1.04%)
Mar 09, 2021 39.55 40.15 39.14 39.40 621,284 +0.58(+1.49%)
Mar 08, 2021 38.39 39.92 38.11 38.82 2,052,900 +0.62(+1.62%)
Mar 05, 2021 39.07 39.29 36.99 38.20 2,072,700 -0.26(-0.68%)
Mar 04, 2021 39.71 39.99 38.31 38.46 1,370,150 -1.35(-3.39%)
Mar 03, 2021 41.33 41.37 39.81 39.81 1,028,263 -1.11(-2.71%)
Mar 02, 2021 40.18 41.54 39.91 40.92 3,502,952 +0.68(+1.69%)
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.