Chronicle Journal: Finance

Cannae Holdings Inc (NY: CNNE )

41.60 USD -0.65 (-1.54%)
Official Closing Price Updated: 6:59 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 42.03 42.67 41.29 41.60 660,110 -0.65(-1.54%)
Jan 21, 2021 41.97 42.54 40.75 42.25 842,313 +0.40(+0.96%)
Jan 20, 2021 42.40 43.16 41.78 41.85 930,885 -0.44(-1.04%)
Jan 19, 2021 42.93 43.13 42.08 42.29 480,382 -0.46(-1.08%)
Jan 15, 2021 42.36 43.00 42.02 42.75 318,800 -0.11(-0.26%)
Jan 14, 2021 43.50 43.52 42.56 42.86 325,437 -0.33(-0.76%)
Jan 13, 2021 44.10 44.38 43.10 43.19 263,678 -1.05(-2.37%)
Jan 12, 2021 44.87 45.03 44.18 44.24 221,647 -0.48(-1.07%)
Jan 11, 2021 45.01 45.47 44.54 44.72 318,638 -0.88(-1.93%)
Jan 08, 2021 45.92 46.57 45.44 45.60 372,400 +0.13(+0.29%)
Jan 07, 2021 43.36 45.87 43.36 45.47 597,928 +2.16(+4.99%)
Jan 06, 2021 42.95 43.43 42.48 43.31 696,999 +0.87(+2.05%)
Jan 05, 2021 43.26 43.64 42.40 42.44 373,581 -0.68(-1.58%)
Jan 04, 2021 44.43 44.47 42.73 43.12 717,368 -1.15(-2.60%)
Dec 31, 2020 44.27 44.27 44.27 217,459 +0.22(+0.50%)
Dec 30, 2020 44.27 44.54 44.02 44.05 217,459 -0.25(-0.56%)
Dec 29, 2020 44.67 44.96 43.93 44.30 312,041 -0.26(-0.58%)
Dec 28, 2020 44.03 44.80 43.75 44.56 306,096 +0.93(+2.13%)
Dec 24, 2020 44.21 44.21 43.55 43.63 424,600 -0.25(-0.57%)
Dec 23, 2020 44.69 44.96 43.55 43.88 452,840 -0.59(-1.33%)
Dec 22, 2020 42.94 44.62 42.87 44.47 599,206 +1.60(+3.73%)
Dec 21, 2020 42.14 43.20 42.04 42.87 506,742 -0.03(-0.07%)
Dec 18, 2020 43.78 44.00 42.59 42.90 1,424,500 -0.96(-2.19%)
Dec 17, 2020 43.62 44.10 43.49 43.86 540,046 +0.33(+0.76%)
Dec 16, 2020 43.47 44.46 43.30 43.53 471,845 +0.27(+0.62%)
Dec 15, 2020 43.88 43.96 43.06 43.26 333,491 -0.19(-0.44%)
Dec 14, 2020 42.88 43.66 42.84 43.45 375,398 +0.93(+2.19%)
Dec 11, 2020 41.99 43.60 41.99 42.52 460,600 +0.16(+0.38%)
Dec 10, 2020 41.73 42.49 41.27 42.36 682,425 +0.86(+2.07%)
Dec 09, 2020 42.33 42.42 41.23 41.50 804,311 -0.69(-1.64%)
Dec 08, 2020 42.00 42.44 41.54 42.19 582,106 -0.18(-0.42%)
Dec 07, 2020 42.06 43.17 42.00 42.37 546,003 +0.09(+0.21%)
Dec 04, 2020 41.75 42.39 41.75 42.28 278,800 +0.74(+1.78%)
Dec 03, 2020 40.95 41.72 40.76 41.54 398,903 +0.57(+1.39%)
Dec 02, 2020 40.48 41.05 40.11 40.97 357,561 +0.54(+1.34%)
Dec 01, 2020 39.79 40.62 39.41 40.43 883,736 +1.01(+2.56%)
Nov 30, 2020 40.31 40.62 39.29 39.42 918,621 -1.12(-2.76%)
Nov 27, 2020 40.88 40.89 40.47 40.54 480,900 -0.27(-0.66%)
Nov 25, 2020 39.47 41.35 39.15 40.81 1,132,200 +1.16(+2.93%)
Nov 24, 2020 39.90 40.12 39.43 39.65 630,999 -0.12(-0.30%)
Nov 23, 2020 39.98 40.31 39.59 39.77 471,948 +0.14(+0.35%)
Nov 20, 2020 40.09 40.10 39.44 39.63 367,500 -0.33(-0.83%)
Nov 19, 2020 39.46 40.27 39.23 39.96 304,167 +0.27(+0.68%)
Nov 18, 2020 40.26 40.71 39.53 39.69 352,110 -0.61(-1.51%)
Nov 17, 2020 39.63 40.51 39.48 40.30 302,145 +0.30(+0.75%)
Nov 16, 2020 39.97 40.54 39.40 40.00 360,509 +0.59(+1.50%)
Nov 13, 2020 39.81 40.20 39.29 39.41 223,700 +0.04(+0.10%)
Nov 12, 2020 40.10 40.29 39.07 39.37 343,798 -1.16(-2.86%)
Nov 11, 2020 41.75 41.85 40.12 40.53 360,407 -1.14(-2.74%)
Nov 10, 2020 40.36 41.72 39.58 41.67 504,491 +1.42(+3.53%)
Nov 09, 2020 39.80 42.11 39.51 40.25 736,675 +0.78(+1.98%)
Nov 06, 2020 39.88 39.88 38.97 39.47 233,600 -0.27(-0.68%)
Nov 05, 2020 39.85 40.59 39.55 39.74 432,058 +0.04(+0.10%)
Nov 04, 2020 37.07 39.97 37.06 39.70 298,924 +2.15(+5.73%)
Nov 03, 2020 37.20 37.77 36.70 37.55 592,272 +0.97(+2.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.