Australia markets close in 3 hours 44 minutes

Cannae Holdings, Inc. (CNNE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
20.21+0.48 (+2.43%)
At close: 04:00PM EDT
20.21 0.00 (0.00%)
After hours: 05:47PM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 202419.8520.2819.8520.2120.21302,800
22 Apr 202419.7519.8519.4519.7319.73393,100
19 Apr 202419.5419.7019.4719.6119.61503,800
18 Apr 202419.4219.7219.2219.5519.55646,200
17 Apr 202419.7819.8619.4219.4319.43658,500
16 Apr 202419.9220.0019.6219.6619.66492,600
15 Apr 202420.4620.4919.7819.9919.99712,100
12 Apr 202420.4620.5720.1320.3420.34627,900
11 Apr 202420.9320.9320.1420.6920.69909,000
10 Apr 202420.7520.9620.3120.8620.861,016,100
09 Apr 202420.9621.3120.6421.2521.25676,100
08 Apr 202420.4920.9520.4820.9520.95510,200
05 Apr 202420.4320.6720.3620.4420.44642,000
04 Apr 202420.6520.9920.3520.5220.521,756,800
03 Apr 202422.2722.4720.4920.6120.612,157,000
02 Apr 202422.4122.9922.2022.4422.441,685,200
01 Apr 202422.3122.5522.2522.5122.511,574,300
28 Mar 202422.4922.5422.1822.2422.241,634,700
27 Mar 202422.3922.4822.3322.4522.452,096,300
26 Mar 202422.3222.4522.2122.2322.231,224,400
25 Mar 202422.3822.4322.2122.2222.22893,700
22 Mar 202422.5022.6122.2722.2822.28747,200
21 Mar 202422.5022.5722.4322.5222.52789,200
20 Mar 202422.1422.4722.0422.4222.42564,100
19 Mar 202421.9122.1521.9122.1422.14672,800
18 Mar 202422.0122.0421.8821.9021.90530,400
15 Mar 202421.7722.0521.7721.9621.961,073,800
14 Mar 202422.0222.0821.8721.9321.93520,900
13 Mar 202421.9222.1321.9022.0422.04473,900
12 Mar 202422.0622.0621.9621.9821.98629,100
11 Mar 202421.8922.1821.8922.0522.05628,800
08 Mar 202422.1722.2021.8722.0022.00563,900
07 Mar 202422.0122.1121.9222.0022.00734,700
06 Mar 202421.9721.9721.8021.9021.90789,600
05 Mar 202422.0022.0321.6621.7521.75820,100
04 Mar 202422.0022.2221.9022.0322.03567,500
01 Mar 202422.1022.1021.8021.9621.96928,600
29 Feb 202421.7921.8721.5521.8221.821,125,700
28 Feb 202421.7121.9321.5921.6021.60696,400
27 Feb 202422.1822.1821.6521.9321.931,406,000
26 Feb 202421.8522.2021.7222.1122.11802,100
23 Feb 202422.3722.3721.5821.8421.841,267,300
22 Feb 202422.7422.9222.0922.2122.212,624,900
21 Feb 202420.2320.3119.7220.0820.08849,900
20 Feb 202420.4320.7220.3620.3820.38614,300
16 Feb 202420.7120.9120.6620.6920.69622,800
15 Feb 202420.6621.1220.6320.9220.92575,700
14 Feb 202420.5320.7620.3720.5520.55516,300
13 Feb 202420.6020.7920.2420.2720.27917,400
12 Feb 202421.1021.3621.0521.2021.20488,100
09 Feb 202420.9821.2120.7821.0121.01547,500
08 Feb 202420.4420.9720.3920.9120.91648,800
07 Feb 202420.4520.4720.1620.3920.39550,000
06 Feb 202420.3720.5720.2220.3420.34613,500
05 Feb 202420.5120.5120.2220.4020.40478,900
02 Feb 202420.7220.9720.6620.7620.76488,400
01 Feb 202420.3620.9720.3220.9720.97511,800
31 Jan 202420.5620.8120.2520.2520.25481,600
30 Jan 202420.6920.7820.5420.5520.55189,800
29 Jan 202420.4520.8620.2820.8620.86248,300
26 Jan 202420.6020.7320.4320.5020.50326,600
25 Jan 202420.8020.9020.4420.5220.52307,500
24 Jan 202420.6720.6720.3620.5220.52426,500
23 Jan 202420.5920.6620.2220.4120.41408,200
22 Jan 202419.9420.4119.8820.3620.36788,300
19 Jan 202419.6219.7919.2719.7419.74420,300
18 Jan 202419.9319.9319.3919.5419.54370,700
17 Jan 202419.6319.9119.5719.7619.76430,800
16 Jan 202420.1320.2219.8120.0420.04859,400
12 Jan 202420.8720.8720.0420.2820.28558,600
11 Jan 202420.6220.7120.3720.5920.59703,500
10 Jan 202420.6520.9120.5720.7420.74529,900
09 Jan 202420.6420.8720.6020.7720.77422,400
08 Jan 202420.7520.9620.5920.9620.96433,700
05 Jan 202419.9720.7819.9020.6620.66717,800
04 Jan 202419.5620.2219.4520.1320.13648,500
03 Jan 202419.5819.6719.2519.4919.49748,100
02 Jan 202419.3119.8619.1519.7519.75642,400
29 Dec 202319.8619.9519.5019.5119.51316,100
28 Dec 202319.7919.9819.6019.9719.97274,700
27 Dec 202319.9019.9519.6119.8619.86255,000
26 Dec 202319.8819.9219.7019.8519.85206,700
22 Dec 202319.8820.0319.6219.7219.72293,200
21 Dec 202319.5919.8119.3919.7919.79305,800
20 Dec 202319.8720.2119.4719.4719.47450,000
19 Dec 202319.7820.1419.6619.9519.95823,100
18 Dec 202319.8319.8619.5219.6819.68438,200
15 Dec 202319.7719.9819.4919.7319.731,410,600
14 Dec 202319.7020.1919.7019.8219.82744,100
13 Dec 202318.9619.3318.5019.2819.28521,300
12 Dec 202318.7318.9418.4318.8618.86494,400
11 Dec 202318.5518.9618.4618.8018.80424,000
08 Dec 202318.6118.7018.3418.5918.59473,000
07 Dec 202318.0818.5718.0018.5618.56390,400
06 Dec 202318.2618.4817.9218.0018.00461,200
05 Dec 202318.3518.3517.9218.1018.10489,700
04 Dec 202318.5118.8118.2618.3718.37518,300
01 Dec 202317.9418.7017.8818.6418.64447,900
30 Nov 202318.1618.2017.9317.9617.96306,400
29 Nov 202318.2518.5618.0818.1018.10602,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...