Cannae Holdings Inc (CNNE) Historical Stock Data
22.44 ↓0.01 (-0.04%)
As of March 28, 2024, 11:23am EST.
Historical Data
In the past 30 trading days, CNNE is down -0.19% a day on average. There have been 13 days where Cannae Holdings Inc closed green and 17 days where CNNE closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-27 | 22.39 | 22.45 | ↑$0.06 (0.27%) | 22.33 | 22.48 | 2.10M |
2024-03-26 | 22.32 | 22.23 | ↓$0.09 (-0.40%) | 22.21 | 22.45 | 1.22M |
2024-03-25 | 22.38 | 22.22 | ↓$0.16 (-0.71%) | 22.21 | 22.44 | 893.71K |
2024-03-22 | 22.50 | 22.28 | ↓$0.22 (-0.98%) | 22.27 | 22.61 | 747.19K |
2024-03-21 | 22.50 | 22.52 | ↑$0.02 (0.09%) | 22.43 | 22.57 | 789.18K |
2024-03-20 | 22.14 | 22.42 | ↑$0.28 (1.26%) | 22.04 | 22.47 | 564.14K |
2024-03-19 | 21.91 | 22.14 | ↑$0.23 (1.05%) | 21.91 | 22.15 | 672.83K |
2024-03-18 | 22.01 | 21.90 | ↓$0.11 (-0.50%) | 21.88 | 22.04 | 530.44K |
2024-03-15 | 21.77 | 21.96 | ↑$0.19 (0.87%) | 21.77 | 22.05 | 1.07M |
2024-03-14 | 22.02 | 21.93 | ↓$0.09 (-0.41%) | 21.87 | 22.08 | 520.87K |
2024-03-13 | 21.92 | 22.04 | ↑$0.12 (0.55%) | 21.90 | 22.13 | 473.93K |
2024-03-12 | 22.06 | 21.98 | ↓$0.08 (-0.36%) | 21.96 | 22.06 | 629.08K |
2024-03-11 | 21.89 | 22.05 | ↑$0.16 (0.73%) | 21.89 | 22.19 | 628.77K |
2024-03-08 | 22.17 | 22.00 | ↓$0.17 (-0.77%) | 21.87 | 22.20 | 563.95K |
2024-03-07 | 22.01 | 22.00 | ↓$0.01 (-0.05%) | 21.92 | 22.11 | 734.73K |
2024-03-06 | 21.89 | 21.89 | ↑$0.00 (0.00%) | 21.80 | 21.97 | 482.73K |
2024-03-05 | 22.00 | 21.75 | ↓$0.25 (-1.14%) | 21.66 | 22.03 | 820.06K |
2024-03-04 | 22.00 | 22.03 | ↑$0.03 (0.14%) | 21.90 | 22.22 | 567.55K |
2024-03-01 | 22.10 | 21.96 | ↓$0.14 (-0.63%) | 21.80 | 22.10 | 0.93M |
2024-02-29 | 21.79 | 21.82 | ↑$0.03 (0.14%) | 21.55 | 21.87 | 1.13M |
2024-02-28 | 21.71 | 21.60 | ↓$0.11 (-0.51%) | 21.59 | 21.94 | 696.36K |
2024-02-27 | 22.18 | 21.93 | ↓$0.25 (-1.13%) | 21.65 | 22.18 | 1.41M |
2024-02-26 | 21.85 | 22.11 | ↑$0.26 (1.19%) | 21.72 | 22.20 | 802.09K |
2024-02-23 | 22.37 | 21.84 | ↓$0.53 (-2.37%) | 21.59 | 22.37 | 1.27M |
2024-02-22 | 22.74 | 22.21 | ↓$0.53 (-2.33%) | 22.10 | 22.92 | 2.62M |
2024-02-21 | 20.23 | 20.08 | ↓$0.15 (-0.74%) | 19.72 | 20.31 | 849.94K |
2024-02-20 | 20.43 | 20.38 | ↓$0.05 (-0.24%) | 20.36 | 20.72 | 614.31K |
2024-02-16 | 20.71 | 20.69 | ↓$0.02 (-0.10%) | 20.66 | 20.91 | 622.76K |
2024-02-15 | 20.66 | 20.92 | ↑$0.26 (1.26%) | 20.63 | 21.12 | 575.73K |
2024-02-14 | 20.53 | 20.55 | ↑$0.02 (0.10%) | 20.37 | 20.76 | 516.25K |
Create an account or log in to view more rows.
$CNNE go to the bathroom
come back to green! I like it!
$CNNE is the dump over
$CNNE headed back to all time highs shortly
$CNNE Growth/Value
$CNNE love cooking these little bears on here
$CNNE come on bulls we can do it
don’t let bears win
$CNNE hold and buy… go green go!!!
$CNNE Algorithms are playing games
$CNNE nice day!
$CNNE we going up from here