Cannae Inc. (CNNE)
NYSE: CNNE
· Real-Time Price · USD
18.10
-0.09 (-0.49%)
At close: Aug 21, 2025, 3:59 PM
18.08
-0.11%
After-hours: Aug 21, 2025, 05:44 PM EDT
CNNE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |