New Zealand markets close in 1 hour 36 minutes

Cannae Holdings, Inc. (CNNE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
17.86-0.06 (-0.33%)
At close: 04:00PM EDT
17.86 0.00 (0.00%)
After hours: 05:43PM EDT
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 202417.8117.9117.6917.8617.86471,400
24 Jun 202417.6818.0017.6817.9217.92349,200
21 Jun 202417.4917.7017.3517.5917.59732,400
20 Jun 202417.1517.5817.1517.4517.45427,700
18 Jun 202417.4317.4917.1817.2717.27644,300
17 Jun 202416.9717.3916.9417.3817.38361,000
14 Jun 202417.2517.2716.9617.0817.08374,300
14 Jun 20240.12 Dividend
13 Jun 202417.8717.9117.5417.5917.47301,600
12 Jun 202418.2818.2817.8617.9217.80531,400
11 Jun 202417.6317.8417.4417.7917.67339,000
10 Jun 202417.1817.8717.1617.7717.65530,100
07 Jun 202417.6917.8417.3017.3417.22375,700
06 Jun 202418.0118.2117.9318.0017.88428,400
05 Jun 202418.1518.1517.8618.0817.96547,700
04 Jun 202417.9918.2517.8217.9417.82731,000
03 Jun 202418.4918.4917.9718.0717.95502,500
31 May 202418.2618.4418.1118.1818.06568,700
30 May 202418.3618.5518.1918.2418.12336,000
29 May 202418.6418.7518.2818.2918.17362,000
28 May 202419.0819.1618.7218.9218.79688,600
24 May 202419.5619.6919.0619.1419.01463,900
23 May 202419.8819.8819.3519.4119.28491,900
22 May 202420.0820.1619.7519.8519.71317,900
21 May 202420.1820.2319.7820.1319.99370,900
20 May 202420.5820.7020.2220.2320.09248,400
17 May 202421.1121.1120.5620.7120.57323,700
16 May 202420.9421.3320.9021.0520.91379,500
15 May 202421.1221.1220.7420.9120.77280,700
14 May 202420.9921.2020.5820.9220.78402,900
13 May 202420.6920.9420.5220.7320.59342,800
10 May 202420.0720.6819.9620.5520.41455,200
09 May 202419.6920.3419.6920.2220.08668,500
08 May 202420.5420.7119.7319.7419.61754,800
07 May 202420.6620.8420.6120.7920.65327,400
06 May 202420.3520.6820.2520.6820.54293,100
03 May 202420.0920.2419.9120.1520.01333,800
02 May 202419.5719.8019.3219.7319.60360,100
01 May 202419.5419.7919.4119.4119.28564,400
30 Apr 202419.8419.8419.4319.4519.32787,900
29 Apr 202420.0420.1919.9520.0019.86438,000
26 Apr 202419.8720.2419.8619.9919.85244,700
25 Apr 202419.8219.9619.7119.8119.67288,800
24 Apr 202420.1720.1919.9120.0419.90358,800
23 Apr 202419.8520.2819.8520.2120.07302,800
22 Apr 202419.7519.8519.4519.7319.60393,100
19 Apr 202419.5419.7019.4719.6119.48503,800
18 Apr 202419.4219.7219.2219.5519.42646,200
17 Apr 202419.7819.8619.4219.4319.30658,500
16 Apr 202419.9220.0019.6219.6619.53492,600
15 Apr 202420.4620.4919.7819.9919.85712,100
12 Apr 202420.4620.5720.1320.3420.20627,900
11 Apr 202420.9320.9320.1420.6920.55909,000
10 Apr 202420.7520.9620.3120.8620.721,016,100
09 Apr 202420.9621.3120.6421.2521.11676,100
08 Apr 202420.4920.9520.4820.9520.81510,200
05 Apr 202420.4320.6720.3620.4420.30642,000
04 Apr 202420.6520.9920.3520.5220.381,756,800
03 Apr 202422.2722.4720.4920.6120.472,157,000
02 Apr 202422.4122.9922.2022.4422.291,685,200
01 Apr 202422.3122.5522.2522.5122.361,574,300
28 Mar 202422.4922.5422.1822.2422.091,634,700
27 Mar 202422.3922.4822.3322.4522.302,096,300
26 Mar 202422.3222.4522.2122.2322.081,224,400
25 Mar 202422.3822.4322.2122.2222.07893,700
22 Mar 202422.5022.6122.2722.2822.13747,200
21 Mar 202422.5022.5722.4322.5222.37789,200
20 Mar 202422.1422.4722.0422.4222.27564,100
19 Mar 202421.9122.1521.9122.1421.99672,800
18 Mar 202422.0122.0421.8821.9021.75530,400
15 Mar 202421.7722.0521.7721.9621.811,073,800
14 Mar 202422.0222.0821.8721.9321.78520,900
13 Mar 202421.9222.1321.9022.0421.89473,900
12 Mar 202422.0622.0621.9621.9821.83629,100
11 Mar 202421.8922.1821.8922.0521.90628,800
08 Mar 202422.1722.2021.8722.0021.85563,900
07 Mar 202422.0122.1121.9222.0021.85734,700
06 Mar 202421.9721.9721.8021.9021.75789,600
05 Mar 202422.0022.0321.6621.7521.60820,100
04 Mar 202422.0022.2221.9022.0321.88567,500
01 Mar 202422.1022.1021.8021.9621.81928,600
29 Feb 202421.7921.8721.5521.8221.671,125,700
28 Feb 202421.7121.9321.5921.6021.45696,400
27 Feb 202422.1822.1821.6521.9321.781,406,000
26 Feb 202421.8522.2021.7222.1121.96802,100
23 Feb 202422.3722.3721.5821.8421.691,267,300
22 Feb 202422.7422.9222.0922.2122.062,624,900
21 Feb 202420.2320.3119.7220.0819.94849,900
20 Feb 202420.4320.7220.3620.3820.24614,300
16 Feb 202420.7120.9120.6620.6920.55622,800
15 Feb 202420.6621.1220.6320.9220.78575,700
14 Feb 202420.5320.7620.3720.5520.41516,300
13 Feb 202420.6020.7920.2420.2720.13917,400
12 Feb 202421.1021.3621.0521.2021.06488,100
09 Feb 202420.9821.2120.7821.0120.87547,500
08 Feb 202420.4420.9720.3920.9120.77648,800
07 Feb 202420.4520.4720.1620.3920.25550,000
06 Feb 202420.3720.5720.2220.3420.20613,500
05 Feb 202420.5120.5120.2220.4020.26478,900
02 Feb 202420.7220.9720.6620.7620.62488,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...