Cannae Holdings Inc (CNNE)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.395 | 7.43801652893 | 18.755 | 20.19 | 18.59 | 363889 | 19.41965057 | CS |
| 4 | 1.96 | 10.775151182 | 18.19 | 20.19 | 17.77 | 508558 | 18.68031712 | CS |
| 12 | 0.06 | 0.298656047785 | 20.09 | 21.33 | 16.94 | 465168 | 18.72548723 | CS |
| 26 | -0.45 | -2.18446601942 | 20.6 | 22.99 | 16.94 | 634591 | 20.44596167 | CS |
| 52 | -0.08 | -0.395452298566 | 20.23 | 22.99 | 15.93 | 549290 | 19.80615771 | CS |
| 156 | -11.84 | -37.0115661144 | 31.99 | 36.5 | 15.93 | 527575 | 23.02535812 | CS |
| 260 | -7.53 | -27.2037572254 | 27.68 | 46.57 | 15.93 | 552786 | 29.13948485 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 20.15 | 0.35 | 1.77 | 20.12 | 20.19 | 19.84 | 293087 |
| 1721947200 | 19.8 | 0.4 | 2.06 | 19.42 | 20.08 | 19.33 | 248529 |
| 1721860800 | 19.4 | -0.35 | -1.77 | 19.79 | 19.86 | 19.39 | 334450 |
| 1721774400 | 19.75 | 0.25 | 1.31 | 19.4 | 19.93 | 19.4 | 351122 |
| 1721688000 | 19.495 | 0.43 | 2.23 | 19.13 | 19.51 | 19.1 | 248498 |
| 1721428800 | 19.07 | 0.28 | 1.49 | 18.755 | 19.14 | 18.59 | 636844 |
| 1721342400 | 18.79 | -0.51 | -2.64 | 19.16 | 19.35 | 18.73 | 471394 |
| 1721256000 | 19.3 | -0.14 | -0.72 | 19.53 | 19.74 | 19.17 | 466384 |
| 1721169600 | 19.44 | 0.46 | 2.42 | 19.11 | 19.46 | 19.01 | 911471 |
| 1721083200 | 18.98 | -0.13 | -0.68 | 19.39 | 19.41 | 18.94 | 453176 |
| 1720824000 | 19.11 | 0.36 | 1.92 | 19.01 | 19.28 | 18.9 | 425407 |
| 1720737600 | 18.75 | 0.3 | 1.63 | 18.82 | 19.11 | 18.51 | 411473 |
| 1720651200 | 18.45 | 0.22 | 1.21 | 18.34 | 18.46 | 18.16 | 383443 |
| 1720564800 | 18.23 | 0.15 | 0.83 | 17.99 | 18.24 | 17.93 | 384416 |
| 1720478400 | 18.08 | 0.16 | 0.89 | 18.23 | 18.23 | 18 | 388479 |
| 1720219200 | 17.92 | -0.05 | -0.28 | 17.85 | 17.99 | 17.81 | 269341 |
| 1720040640 | 17.97 | -0.15 | -0.83 | 18.22 | 18.24 | 17.88 | 253738 |
| 1719960000 | 18.12 | 0.22 | 1.23 | 17.94 | 18.21 | 17.77 | 571093 |
| 1719873600 | 17.9 | -0.24 | -1.32 | 18.16 | 18.21 | 17.845 | 834854 |
| 1719614400 | 18.14 | 0.17 | 0.95 | 18.19 | 18.19 | 17.84 | 1618482 |
| 1719528000 | 17.97 | 0.07 | 0.39 | 17.88 | 18.01 | 17.75 | 434356 |
| 1719441600 | 17.9 | 0.04 | 0.22 | 17.7 | 18.21 | 17.65 | 727313 |
| 1719355200 | 17.86 | -0.06 | -0.33 | 17.81 | 17.91 | 17.69 | 560147 |
| 1719268800 | 17.92 | 0.33 | 1.88 | 17.68 | 17.995 | 17.64 | 349192 |
| 1719009600 | 17.59 | 0.14 | 0.80 | 17.49 | 17.7 | 17.35 | 732444 |
| 1718923200 | 17.45 | 0.18 | 1.04 | 17.15 | 17.58 | 17.15 | 427740 |
| 1718750400 | 17.27 | -0.11 | -0.63 | 17.43 | 17.49 | 17.18 | 644286 |
| 1718664000 | 17.38 | 0.3 | 1.76 | 16.97 | 17.39 | 16.94 | 361047 |
| 1718404800 | 17.08 | -0.51 | -2.90 | 17.25 | 17.275 | 16.96 | 374318 |
| 1718318400 | 17.59 | -0.33 | -1.84 | 17.87 | 17.91 | 17.54 | 301611 |
| 1718232000 | 17.92 | 0.13 | 0.73 | 18.13 | 18.27 | 17.86 | 524960 |
| 1718145600 | 17.79 | 0.02 | 0.11 | 17.63 | 17.84 | 17.445 | 339009 |
| 1718059200 | 17.77 | 0.43 | 2.48 | 17.18 | 17.87 | 17.16 | 530094 |
| 1717800000 | 17.34 | -0.66 | -3.67 | 17.69 | 17.82 | 17.3 | 373644 |
| 1717713600 | 18 | -0.08 | -0.44 | 18.01 | 18.21 | 17.93 | 428442 |
| 1717627200 | 18.08 | 0.14 | 0.78 | 18.15 | 18.15 | 17.86 | 547693 |
| 1717540800 | 17.94 | -0.13 | -0.72 | 17.99 | 18.25 | 17.82 | 730991 |
| 1717454400 | 18.07 | -0.11 | -0.61 | 18.49 | 18.5 | 17.97 | 502503 |
| 1717195200 | 18.18 | -0.06 | -0.33 | 18.26 | 18.44 | 18.11 | 568678 |
| 1717108800 | 18.24 | -0.05 | -0.27 | 18.36 | 18.55 | 18.19 | 336012 |
| 1717022400 | 18.29 | -0.63 | -3.33 | 18.64 | 18.75 | 18.28 | 362031 |
| 1716936000 | 18.92 | -0.22 | -1.15 | 19.08 | 19.17 | 18.72 | 246343 |
| 1716590400 | 19.14 | -0.27 | -1.39 | 19.56 | 19.69 | 19.06 | 463947 |
| 1716504000 | 19.41 | -0.44 | -2.22 | 19.88 | 19.88 | 19.35 | 485654 |
| 1716417600 | 19.85 | -0.28 | -1.39 | 20.08 | 20.16 | 19.75 | 317888 |
| 1716331200 | 20.13 | -0.1 | -0.49 | 20.18 | 20.23 | 19.785 | 370920 |
| 1716244800 | 20.23 | -0.48 | -2.32 | 20.58 | 20.7 | 20.22 | 248360 |
| 1715985600 | 20.71 | -0.34 | -1.62 | 21.11 | 21.11 | 20.56 | 323643 |
| 1715899200 | 21.05 | 0.14 | 0.67 | 20.94 | 21.33 | 20.9 | 379452 |
| 1715812800 | 20.91 | -0.01 | -0.05 | 21.12 | 21.12 | 20.74 | 280667 |
| 1715726400 | 20.92 | 0.19 | 0.92 | 20.99 | 21.2 | 20.58 | 402935 |
| 1715640000 | 20.73 | 0.18 | 0.88 | 20.69 | 20.94 | 20.52 | 342791 |
| 1715380800 | 20.55 | 0.33 | 1.63 | 20.07 | 20.68 | 19.96 | 455219 |
| 1715294400 | 20.22 | 0.48 | 2.43 | 19.69 | 20.34 | 19.65 | 668487 |
| 1715208000 | 19.74 | -1.05 | -5.05 | 20.54 | 20.71 | 19.73 | 754778 |
| 1715121600 | 20.79 | 0.11 | 0.53 | 20.66 | 20.84 | 20.6 | 327420 |
| 1715035200 | 20.68 | 0.53 | 2.63 | 20.35 | 20.68 | 20.245 | 293131 |
| 1714776000 | 20.15 | 0.42 | 2.13 | 20.09 | 20.24 | 19.91 | 333835 |
| 1714689600 | 19.73 | 0.32 | 1.65 | 19.66 | 19.8 | 19.3227 | 360054 |
| 1714603200 | 19.41 | -0.04 | -0.21 | 19.54 | 19.79 | 19.41 | 564399 |
| 1714516800 | 19.45 | -0.55 | -2.75 | 19.84 | 19.845 | 19.43 | 787876 |
| 1714430400 | 20 | 0.01 | 0.05 | 20.04 | 20.19 | 19.95 | 438031 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
