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 | 0.27 | 1.36157337368 | 19.83 | 20.1 | 19.53 | 261650 | 19.81140975 | CS |
| 4 | -0.81 | -3.8737446198 | 20.91 | 21.12 | 19.51 | 283416 | 20.11712004 | CS |
| 12 | 1.85 | 10.1369863014 | 18.25 | 22.36 | 18.24 | 345188 | 20.065352 | CS |
| 26 | 1.88 | 10.3183315038 | 18.22 | 22.36 | 17.81 | 352953 | 19.56519467 | CS |
| 52 | 0.52 | 2.6557711951 | 19.58 | 22.99 | 16.94 | 497118 | 20.22655487 | CS |
| 156 | -15.3 | -43.2203389831 | 35.4 | 36.5 | 15.93 | 496781 | 21.12940803 | CS |
| 260 | -17.49 | -46.5283320032 | 37.59 | 46.57 | 15.93 | 556426 | 28.46847179 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947600 | 20.1 | 0.46 | 2.34 | 19.64 | 20.12 | 19.52 | 334665 |
| 1735861200 | 19.64 | -0.22 | -1.11 | 19.935 | 20.03 | 19.61 | 255476 |
| 1735688400 | 19.86 | 0.01 | 0.05 | 20.04 | 20.04 | 19.79 | 354218 |
| 1735602000 | 19.85 | -0.05 | -0.25 | 19.72 | 20 | 19.53 | 237536 |
| 1735342800 | 19.9 | -0.13 | -0.65 | 19.93 | 20.03 | 19.625 | 196941 |
| 1735256400 | 20.03 | 0.06 | 0.30 | 19.81 | 20.12 | 19.77 | 167081 |
| 1735077840 | 19.97 | 0.07 | 0.35 | 20.01 | 20.01 | 19.8 | 65357 |
| 1734997200 | 19.9 | -0.09 | -0.45 | 19.87 | 19.99 | 19.68 | 319818 |
| 1734738000 | 19.99 | 0.3 | 1.52 | 19.605 | 20.135 | 19.51 | 583725 |
| 1734651600 | 19.69 | -0.01 | -0.05 | 19.89 | 20.04 | 19.55 | 429706 |
| 1734565200 | 19.7 | -0.52 | -2.57 | 20.21 | 20.3 | 19.54 | 579900 |
| 1734478800 | 20.22 | -0.34 | -1.65 | 20.49 | 20.52 | 20.11 | 280864 |
| 1734392400 | 20.56 | 0 | 0.00 | 20.6021 | 20.83 | 20.535 | 205838 |
| 1734133200 | 20.56 | -0.05 | -0.24 | 20.535 | 20.59 | 20.37 | 160539 |
| 1734046800 | 20.61 | -0.22 | -1.06 | 20.62 | 20.77 | 20.455 | 219073 |
| 1733960400 | 20.83 | 0.18 | 0.87 | 20.92 | 21.0075 | 20.585 | 324447 |
| 1733874000 | 20.65 | -0.1 | -0.48 | 20.63 | 20.847 | 20.425 | 243186 |
| 1733787600 | 20.75 | -0.05 | -0.24 | 20.97 | 21.12 | 20.48 | 229698 |
| 1733528400 | 20.8 | 0.02 | 0.10 | 20.61 | 21.08 | 20.61 | 158221 |
| 1733442000 | 20.78 | -0.36 | -1.70 | 21.01 | 21.07 | 20.78 | 197850 |
| 1733355600 | 21.14 | -0.05 | -0.24 | 21.16 | 21.28 | 20.99 | 295139 |
| 1733269200 | 21.19 | -0.47 | -2.17 | 21.715 | 21.715 | 21.17 | 193655 |
| 1733182800 | 21.66 | -0.04 | -0.18 | 21.77 | 21.95 | 21.545 | 342177 |
| 1732917840 | 21.7 | -0.01 | -0.05 | 21.85 | 21.85 | 21.39 | 196049 |
| 1732750800 | 21.71 | -0.03 | -0.14 | 21.9 | 22.135 | 21.62 | 243717 |
| 1732664400 | 21.74 | 0.03 | 0.14 | 21.59 | 21.76 | 21.41 | 237062 |
| 1732578000 | 21.71 | 0.59 | 2.79 | 21.34 | 21.86 | 21.33 | 363208 |
| 1732318800 | 21.12 | 0.35 | 1.69 | 20.925 | 21.185 | 20.86 | 244995 |
| 1732232400 | 20.77 | 0.23 | 1.12 | 20.51 | 20.94 | 20.46 | 219521 |
| 1732146000 | 20.54 | 0.23 | 1.13 | 20.31 | 20.56 | 20.2 | 272274 |
| 1732059600 | 20.31 | 0.01 | 0.05 | 20.115 | 20.32 | 20.01 | 164577 |
| 1731973200 | 20.3 | 0.01 | 0.05 | 20.29 | 20.545 | 20.24 | 245700 |
| 1731714000 | 20.29 | -0.14 | -0.69 | 20.46 | 20.55 | 20.29 | 303293 |
| 1731627600 | 20.43 | -0.59 | -2.81 | 21.13 | 21.13 | 20.39 | 408618 |
| 1731541200 | 21.02 | -0.61 | -2.82 | 21.97 | 21.975 | 20.765 | 625319 |
| 1731454800 | 21.63 | 0.37 | 1.74 | 21.18 | 21.84 | 21.18 | 589907 |
| 1731368400 | 21.26 | 0.25 | 1.19 | 21.18 | 21.28 | 21.01 | 308984 |
| 1731109200 | 21.01 | 0.04 | 0.19 | 21 | 21.09 | 20.74 | 366537 |
| 1731022800 | 20.97 | -0.06 | -0.29 | 20.91 | 21.19 | 20.835 | 375341 |
| 1730936400 | 21.03 | 0.76 | 3.75 | 21.43 | 21.43 | 20.46 | 422070 |
| 1730850000 | 20.27 | 0.33 | 1.65 | 19.91 | 20.3 | 19.88 | 253107 |
| 1730763600 | 19.94 | 0.44 | 2.26 | 19.48 | 20.03 | 19.48 | 344475 |
| 1730500800 | 19.5 | -0.35 | -1.76 | 19.95 | 19.97 | 19.45 | 349303 |
| 1730414400 | 19.85 | 0.61 | 3.17 | 19.18 | 20.26 | 19.06 | 719546 |
| 1730328000 | 19.24 | -0.14 | -0.72 | 19.45 | 19.6 | 19.2 | 208878 |
| 1730241600 | 19.38 | -0.09 | -0.46 | 19.43 | 19.64 | 19.25 | 411119 |
| 1730155200 | 19.47 | 0.47 | 2.47 | 19.16 | 19.48 | 19.16 | 250169 |
| 1729896000 | 19 | 0.05 | 0.26 | 19 | 19.16 | 18.835 | 240908 |
| 1729809600 | 18.95 | 0.13 | 0.69 | 18.8 | 19.07 | 18.7425 | 341553 |
| 1729723200 | 18.82 | -0.29 | -1.52 | 18.97 | 19.06 | 18.65 | 262904 |
| 1729636800 | 19.11 | -0.02 | -0.10 | 18.97 | 19.15 | 18.78 | 305010 |
| 1729550400 | 19.13 | -0.58 | -2.94 | 19.65 | 19.65 | 18.95 | 277890 |
| 1729291200 | 19.71 | 0.03 | 0.15 | 19.78 | 19.87 | 19.51 | 432607 |
| 1729204800 | 19.68 | 0.74 | 3.91 | 18.99 | 19.69 | 18.82 | 466010 |
| 1729118400 | 18.94 | 0.49 | 2.66 | 18.63 | 18.95 | 18.535 | 882279 |
| 1729032000 | 18.45 | -0.15 | -0.81 | 18.67 | 18.83 | 18.34 | 1258731 |
| 1728945600 | 18.6 | -0.09 | -0.48 | 18.72 | 18.74 | 18.56 | 574714 |
| 1728686400 | 18.69 | 0.45 | 2.47 | 18.25 | 18.74 | 18.24 | 297608 |
| 1728600000 | 18.24 | -0.06 | -0.33 | 18.02 | 18.29 | 18 | 350333 |
| 1728513600 | 18.3 | -0.12 | -0.65 | 18.45 | 18.585 | 18.24 | 433460 |
| 1728427200 | 18.42 | 0.17 | 0.93 | 18.35 | 18.59 | 18.29 | 555518 |
| 1728340800 | 18.25 | -0.43 | -2.30 | 18.75 | 18.75 | 18.25 | 299805 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
