Cannae Holdings Inc (CNNE)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.58 | 3.10160427807 | 18.7 | 19.65 | 18.56 | 253215 | 19.21624506 | CS |
| 4 | -0.28 | -1.43149284254 | 19.56 | 20.05 | 18.395 | 247726 | 19.35003846 | CS |
| 12 | 1.4 | 7.82997762864 | 17.88 | 20.53 | 17.75 | 370948 | 19.07852005 | CS |
| 26 | -2.63 | -12.0036513008 | 21.91 | 22.99 | 16.94 | 510079 | 19.86954063 | CS |
| 52 | -0.27 | -1.3810741688 | 19.55 | 22.99 | 15.93 | 526536 | 19.825899 | CS |
| 156 | -11.72 | -37.8064516129 | 31 | 36.5 | 15.93 | 515979 | 22.42398451 | CS |
| 260 | -7.52 | -28.0597014925 | 26.8 | 46.57 | 15.93 | 555377 | 28.9893962 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726699200 | 19.11 | -0.15 | -0.78 | 19.23 | 19.57 | 19.08 | 308119 |
| 1726612800 | 19.26 | -0.2 | -1.03 | 19.65 | 19.65 | 19.23 | 246146 |
| 1726526400 | 19.46 | -0.07 | -0.36 | 19.49 | 19.49 | 19.2 | 202459 |
| 1726267200 | 19.53 | 0.59 | 3.12 | 19.1 | 19.57 | 19.0601 | 192071 |
| 1726180800 | 18.94 | 0.26 | 1.39 | 18.7 | 19.05 | 18.56 | 317282 |
| 1726094400 | 18.68 | -0.31 | -1.63 | 18.83 | 18.83 | 18.395 | 329984 |
| 1726008000 | 18.99 | 0.09 | 0.48 | 18.85 | 19.03 | 18.64 | 265373 |
| 1725921600 | 18.9 | -0.19 | -1.00 | 19.16 | 19.2 | 18.89 | 321734 |
| 1725662400 | 19.09 | -0.41 | -2.10 | 19.5 | 19.57 | 19 | 236865 |
| 1725576000 | 19.5 | 0.21 | 1.09 | 19.385 | 19.62 | 19.32 | 203422 |
| 1725489600 | 19.29 | -0.03 | -0.16 | 19.23 | 19.53 | 19.13 | 165059 |
| 1725403200 | 19.32 | -0.7 | -3.50 | 19.855 | 19.93 | 19.22 | 259729 |
| 1725057600 | 20.02 | 0.07 | 0.35 | 19.99 | 20.05 | 19.5 | 328053 |
| 1724971200 | 19.95 | 0.36 | 1.84 | 19.73 | 19.96 | 19.67 | 276248 |
| 1724884800 | 19.59 | -0.04 | -0.20 | 19.48 | 19.8346 | 19.38 | 217615 |
| 1724798400 | 19.63 | -0.17 | -0.86 | 19.72 | 19.75 | 19.52 | 146319 |
| 1724712000 | 19.8 | 0.14 | 0.71 | 19.74 | 19.97 | 19.47 | 269701 |
| 1724452800 | 19.66 | 0.28 | 1.44 | 19.54 | 19.99 | 19.4401 | 239182 |
| 1724366400 | 19.38 | -0.21 | -1.07 | 19.56 | 19.62 | 19.29 | 181428 |
| 1724280000 | 19.59 | 0.12 | 0.62 | 19.5 | 19.62 | 19.425 | 136416 |
| 1724193600 | 19.47 | -0.1 | -0.51 | 19.49 | 19.55 | 19.44 | 223781 |
| 1724107200 | 19.57 | 0.45 | 2.35 | 19.16 | 19.605 | 19.04 | 291333 |
| 1723848000 | 19.12 | 0.01 | 0.05 | 19.135 | 19.215 | 18.99 | 201666 |
| 1723761600 | 19.11 | 0.26 | 1.38 | 19.2 | 19.36 | 19.05 | 301068 |
| 1723675200 | 18.85 | -0.13 | -0.68 | 19 | 19.03 | 18.599 | 293365 |
| 1723588800 | 18.98 | 0.76 | 4.17 | 18.36 | 19.175 | 18.36 | 299285 |
| 1723502400 | 18.22 | -0.91 | -4.76 | 18.98 | 19.17 | 18.2 | 434691 |
| 1723243200 | 19.13 | -0.82 | -4.11 | 19 | 19.25 | 18.75 | 467203 |
| 1723156800 | 19.95 | 0.57 | 2.94 | 19.59 | 20.01 | 19.49 | 375194 |
| 1723070400 | 19.38 | -0.09 | -0.46 | 19.72 | 19.79 | 19.34 | 245085 |
| 1722984000 | 19.47 | -0.11 | -0.56 | 19.63 | 19.69 | 19.13 | 439128 |
| 1722897600 | 19.58 | -0.64 | -3.17 | 19.37 | 19.8 | 19.195 | 570699 |
| 1722638400 | 20.22 | 0.88 | 4.55 | 18.79 | 20.29 | 18.79 | 893413 |
| 1722552000 | 19.34 | -0.77 | -3.83 | 20 | 20.04 | 19.05 | 377273 |
| 1722465600 | 20.11 | -0.1 | -0.49 | 20.35 | 20.53 | 20.01 | 363993 |
| 1722379200 | 20.21 | 0.24 | 1.20 | 20.09 | 20.34 | 19.91 | 257129 |
| 1722292800 | 19.97 | -0.18 | -0.89 | 20.21 | 20.21 | 19.87 | 247443 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
