Cannae Inc. (CNNE)
NYSE: CNNE
· Real-Time Price · USD
17.90
-0.35 (-1.92%)
At close: Aug 14, 2025, 3:59 PM
17.89
-0.06%
After-hours: Aug 14, 2025, 05:16 PM EDT
CNNE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 20.44 | 20.56 | 19.54 | 19.68 | 19.68 | -3.95% | 661,814 |
| Aug 6, 2025 | 20.25 | 20.50 | 20.16 | 20.49 | 20.49 | 1.24% | 426,304 |
| Aug 5, 2025 | 20.86 | 20.94 | 20.00 | 20.24 | 20.24 | -3.30% | 686,713 |
| Aug 4, 2025 | 20.81 | 21.02 | 20.72 | 20.93 | 20.93 | 1.06% | 424,036 |
| Aug 1, 2025 | 20.96 | 21.13 | 20.66 | 20.71 | 20.71 | -3.13% | 531,800 |
| Jul 31, 2025 | 21.33 | 21.53 | 21.26 | 21.38 | 21.38 | -0.14% | 449,700 |
| Jul 30, 2025 | 21.62 | 21.78 | 21.30 | 21.41 | 21.41 | -1.06% | 478,347 |
| Jul 29, 2025 | 21.86 | 21.86 | 21.55 | 21.64 | 21.64 | -0.14% | 443,600 |
| Jul 28, 2025 | 21.83 | 21.84 | 21.61 | 21.67 | 21.67 | -0.60% | 434,900 |
| Jul 25, 2025 | 21.79 | 21.88 | 21.71 | 21.80 | 21.80 | 0.23% | 489,400 |
| Jul 24, 2025 | 21.77 | 21.92 | 21.70 | 21.75 | 21.75 | -0.73% | 679,400 |
| Jul 23, 2025 | 21.73 | 21.96 | 21.54 | 21.91 | 21.91 | 1.44% | 1,008,141 |
| Jul 22, 2025 | 21.46 | 21.73 | 21.40 | 21.60 | 21.60 | 0.98% | 816,234 |
| Jul 21, 2025 | 21.66 | 21.72 | 21.34 | 21.39 | 21.39 | -0.74% | 528,734 |
| Jul 18, 2025 | 21.78 | 21.80 | 21.49 | 21.55 | 21.55 | -0.51% | 695,500 |