Cannae Inc. (CNNE)
NYSE: CNNE
· Real-Time Price · USD
18.73
0.18 (0.97%)
At close: Sep 05, 2025, 3:59 PM
19.10
1.98%
After-hours: Sep 05, 2025, 06:09 PM EDT
CNNE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 18.69 | 18.79 | 18.49 | 18.74 | 18.74 | 1.02% | 573,023 |
| Sep 4, 2025 | 18.74 | 18.85 | 18.46 | 18.55 | 18.55 | -1.01% | 699,200 |
| Sep 3, 2025 | 18.54 | 18.87 | 18.51 | 18.74 | 18.74 | 1.02% | 632,500 |
| Sep 2, 2025 | 18.34 | 18.73 | 18.32 | 18.55 | 18.55 | -0.80% | 622,811 |
| Aug 29, 2025 | 18.73 | 18.77 | 18.53 | 18.70 | 18.70 | 0.16% | 849,433 |
| Aug 28, 2025 | 18.70 | 18.71 | 18.39 | 18.67 | 18.67 | 0.00% | 767,112 |
| Aug 27, 2025 | 18.52 | 18.82 | 18.52 | 18.67 | 18.67 | -0.48% | 634,300 |
| Aug 26, 2025 | 18.58 | 18.76 | 18.54 | 18.76 | 18.76 | 1.08% | 706,300 |
| Aug 25, 2025 | 18.48 | 18.68 | 18.33 | 18.56 | 18.56 | 0.38% | 559,026 |
| Aug 22, 2025 | 18.21 | 18.79 | 18.08 | 18.49 | 18.49 | 2.27% | 642,512 |
| Aug 21, 2025 | 18.03 | 18.26 | 17.99 | 18.08 | 18.08 | -0.60% | 690,823 |
| Aug 20, 2025 | 18.20 | 18.22 | 17.97 | 18.19 | 18.19 | 0.28% | 685,700 |
| Aug 19, 2025 | 18.05 | 18.25 | 17.95 | 18.14 | 18.14 | 0.72% | 719,307 |
| Aug 18, 2025 | 17.85 | 18.08 | 17.75 | 18.01 | 18.01 | 1.12% | 666,800 |
| Aug 15, 2025 | 17.91 | 18.07 | 17.69 | 17.81 | 17.81 | -0.45% | 703,944 |
| Aug 14, 2025 | 18.03 | 18.15 | 17.77 | 17.89 | 17.89 | -1.97% | 1,026,217 |
| Aug 13, 2025 | 17.88 | 18.43 | 17.51 | 18.25 | 18.25 | 2.47% | 1,611,900 |
| Aug 12, 2025 | 19.48 | 19.75 | 17.74 | 17.81 | 17.81 | -11.44% | 2,480,926 |
| Aug 11, 2025 | 19.88 | 20.23 | 19.84 | 20.11 | 20.11 | 1.16% | 688,224 |
| Aug 8, 2025 | 19.89 | 20.02 | 19.75 | 19.88 | 19.88 | 1.02% | 580,500 |