Cannae Holdings, Inc. CNNE
NYSE · United States · Consumer Services
$15.34-0.18 (-1.16%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $15.34 | -1.16% | $15.64 | $15.64 | $15.24 | 631.70K |
| 2026-09-29 | $15.52 | -0.39% | $15.69 | $15.81 | $15.50 | 681.00K |
| 2026-09-28 | $15.58 | -1.02% | $15.58 | $15.70 | $15.39 | 471.20K |
| 2026-09-25 | $15.74 | +1.35% | $15.51 | $15.83 | $15.51 | 458.20K |
| 2026-09-24 | $15.53 | -1.65% | $15.73 | $15.94 | $15.32 | 641.60K |
| 2026-09-23 | $15.79 | +0.96% | $15.66 | $15.91 | $15.47 | 613.70K |
| 2026-09-22 | $15.64 | +2.69% | $15.37 | $15.73 | $15.31 | 512.10K |
| 2026-09-21 | $15.23 | +1.80% | $15.05 | $15.32 | $14.96 | 557.70K |
| 2026-09-18 | $14.96 | -2.22% | $15.24 | $15.33 | $14.94 | 1.25M |
| 2026-09-17 | $15.30 | +0.79% | $15.34 | $15.58 | $15.18 | 576.80K |
| 2026-09-16 | $15.18 | -1.75% | $15.27 | $15.42 | $15.11 | 669.40K |
| 2026-09-15 | $15.45 | -1.34% | $15.56 | $15.66 | $15.36 | 579.50K |
| 2026-09-14 | $15.66 | +1.62% | $15.32 | $15.91 | $15.24 | 564.50K |
| 2026-09-11 | $15.41 | +1.52% | $15.34 | $15.48 | $15.28 | 403.40K |
| 2026-09-10 | $15.18 | -2.75% | $15.54 | $15.57 | $15.17 | 506.10K |
| 2026-09-09 | $15.61 | +0.39% | $15.52 | $15.81 | $15.33 | 545.90K |
| 2026-09-08 | $15.55 | -1.77% | $15.73 | $15.73 | $15.06 | 526.50K |
| 2026-09-04 | $15.83 | -0.06% | $15.71 | $15.96 | $15.67 | 369.70K |
| 2026-09-03 | $15.84 | +0.32% | $15.99 | $16.20 | $15.63 | 435.50K |
| 2026-09-02 | $15.79 | +2.27% | $15.54 | $16.01 | $15.50 | 542.90K |
| 2026-09-01 | $15.44 | -1.03% | $15.40 | $15.71 | $15.40 | 418.00K |
| 2026-08-31 | $15.60 | -0.26% | $15.55 | $15.68 | $15.34 | 546.80K |
| 2026-08-28 | $15.64 | +1.23% | $15.39 | $15.68 | $15.39 | 403.30K |
| 2026-08-27 | $15.45 | -0.19% | $15.40 | $15.63 | $15.40 | 420.40K |
| 2026-08-26 | $15.48 | -0.77% | $15.52 | $15.71 | $15.25 | 420.30K |
| 2026-08-25 | $15.60 | +1.36% | $15.36 | $15.63 | $15.16 | 520.80K |
| 2026-08-24 | $15.39 | -0.71% | $15.59 | $15.65 | $15.29 | 485.50K |
| 2026-08-21 | $15.50 | +3.20% | $15.08 | $15.59 | $15.08 | 463.80K |
| 2026-08-20 | $15.02 | -0.66% | $15.08 | $15.14 | $14.94 | 292.90K |
| 2026-08-19 | $15.12 | +0.87% | $15.09 | $15.46 | $15.09 | 367.20K |
| 2026-08-18 | $14.99 | +0.74% | $14.93 | $15.16 | $14.93 | 550.90K |
| 2026-08-17 | $14.88 | +1.71% | $14.54 | $14.95 | $14.48 | 521.60K |
| 2026-08-14 | $14.63 | -5.98% | $15.62 | $15.65 | $14.60 | 432.70K |
| 2026-08-13 | $15.56 | +3.60% | $15.14 | $15.74 | $14.97 | 821.90K |
| 2026-08-12 | $15.02 | +1.21% | $14.79 | $15.14 | $14.56 | 663.70K |
| 2026-08-11 | $14.84 | +1.30% | $15.06 | $15.20 | $14.02 | 894.30K |
| 2026-08-10 | $14.65 | -0.88% | $14.75 | $14.81 | $14.49 | 374.80K |
| 2026-08-07 | $14.78 | -0.40% | $14.81 | $14.99 | $14.71 | 300.10K |
| 2026-08-06 | $14.84 | -0.34% | $14.88 | $14.92 | $14.72 | 492.40K |
| 2026-08-05 | $14.89 | -0.93% | $15.09 | $15.11 | $14.79 | 524.90K |
| 2026-08-04 | $15.03 | +0.87% | $15.00 | $15.06 | $14.78 | 562.90K |
| 2026-08-03 | $14.90 | +2.41% | $14.73 | $14.99 | $14.65 | 363.00K |
| 2026-07-31 | $14.55 | -1.09% | $14.63 | $14.68 | $14.35 | 369.10K |
| 2026-07-30 | $14.71 | -0.94% | $14.94 | $14.94 | $14.45 | 268.90K |
| 2026-07-29 | $14.85 | -1.85% | $15.14 | $15.25 | $14.83 | 434.50K |
| 2026-07-28 | $15.13 | +2.30% | $14.93 | $15.31 | $14.80 | 625.70K |
| 2026-07-27 | $14.79 | +0.41% | $14.93 | $15.13 | $14.69 | 354.80K |
| 2026-07-24 | $14.73 | +2.58% | $14.38 | $14.74 | $14.34 | 311.50K |
| 2026-07-23 | $14.36 | -3.04% | $14.62 | $14.62 | $14.22 | 467.90K |
| 2026-07-22 | $14.81 | +0.14% | $14.87 | $14.87 | $14.47 | 559.40K |
| 2026-07-21 | $14.79 | +0.54% | $14.54 | $14.83 | $14.42 | 267.20K |
| 2026-07-20 | $14.71 | -1.61% | $14.94 | $14.94 | $14.44 | 383.20K |
| 2026-07-17 | $14.95 | -2.10% | $15.19 | $15.42 | $14.83 | 396.60K |
| 2026-07-16 | $15.27 | +0.53% | $15.20 | $15.38 | $15.10 | 516.90K |
| 2026-07-15 | $15.19 | +2.15% | $14.81 | $15.23 | $14.63 | 688.90K |
| 2026-07-14 | $14.87 | -0.13% | $14.82 | $14.95 | $14.68 | 434.40K |
| 2026-07-13 | $14.89 | +2.06% | $14.65 | $15.10 | $14.60 | 515.50K |
| 2026-07-10 | $14.59 | +1.25% | $14.51 | $14.73 | $14.32 | 332.60K |
| 2026-07-09 | $14.41 | +1.05% | $14.26 | $14.50 | $14.26 | 298.20K |
| 2026-07-08 | $14.26 | -1.25% | $14.40 | $14.40 | $14.10 | 270.60K |
| 2026-07-07 | $14.44 | +0.42% | $14.51 | $14.68 | $14.34 | 420.00K |
| 2026-07-06 | $14.38 | -2.31% | $14.65 | $14.75 | $14.34 | 282.70K |
| 2026-07-02 | $14.72 | -0.81% | $14.73 | $14.91 | $14.48 | 317.40K |
| 2026-07-01 | $14.84 | +3.06% | $14.51 | $14.90 | $14.30 | 539.70K |
| 2026-06-30 | $14.40 | -0.62% | $14.56 | $14.59 | $14.17 | 490.60K |
| 2026-06-29 | $14.49 | 0.00% | $14.51 | $14.52 | $14.26 | 482.40K |
| 2026-06-26 | $14.49 | +3.87% | $13.89 | $14.55 | $13.87 | 1.29M |
| 2026-06-25 | $13.95 | -0.29% | $13.99 | $14.23 | $13.80 | 399.20K |
| 2026-06-24 | $13.99 | +1.45% | $13.86 | $14.16 | $13.80 | 367.30K |
| 2026-06-23 | $13.79 | +3.45% | $13.35 | $13.98 | $13.14 | 619.20K |
| 2026-06-22 | $13.33 | -2.56% | $13.68 | $13.81 | $13.19 | 667.50K |
| 2026-06-18 | $13.68 | -0.80% | $13.89 | $14.03 | $13.53 | 936.10K |
| 2026-06-17 | $13.79 | -1.78% | $14.04 | $14.26 | $13.76 | 553.10K |
| 2026-06-16 | $14.04 | -0.78% | $14.02 | $14.31 | $13.86 | 539.00K |
| 2026-06-15 | $14.15 | -1.87% | $14.55 | $14.62 | $14.09 | 463.90K |
| 2026-06-12 | $14.42 | -1.57% | $14.25 | $14.43 | $13.74 | 426.90K |
| 2026-06-11 | $14.65 | +2.23% | $14.34 | $14.70 | $14.23 | 294.30K |
| 2026-06-10 | $14.33 | +0.77% | $14.29 | $14.42 | $14.15 | 329.10K |
| 2026-06-09 | $14.22 | 0.00% | $14.31 | $14.47 | $13.92 | 369.10K |
| 2026-06-08 | $14.22 | -1.52% | $14.55 | $14.79 | $14.19 | 459.90K |
| 2026-06-05 | $14.44 | 0.00% | $14.41 | $14.59 | $14.22 | 296.50K |
| 2026-06-04 | $14.44 | +1.33% | $14.41 | $14.77 | $14.30 | 532.00K |
| 2026-06-03 | $14.25 | -3.46% | $14.55 | $14.57 | $14.03 | 321.90K |
| 2026-06-02 | $14.76 | +0.07% | $14.59 | $14.84 | $14.25 | 378.50K |
| 2026-06-01 | $14.75 | -0.54% | $14.69 | $14.88 | $14.17 | 426.80K |
| 2026-05-29 | $14.83 | -0.13% | $14.80 | $15.22 | $14.73 | 735.30K |
| 2026-05-28 | $14.85 | +1.78% | $14.51 | $14.87 | $14.47 | 346.50K |
| 2026-05-27 | $14.59 | +1.81% | $14.36 | $14.66 | $14.27 | 581.10K |
| 2026-05-26 | $14.33 | +3.39% | $13.95 | $14.40 | $13.80 | 429.20K |
| 2026-05-22 | $13.86 | +2.36% | $13.59 | $13.98 | $13.59 | 429.70K |