Cannae Holdings, Inc. - CNNE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	18.21	18.49	18.49	18.79	18.08	642,512
August 21, 2025	18.03	18.08	18.08	18.26	17.99	690,823
August 20, 2025	18.2	18.19	18.19	18.22	17.97	685,700
August 19, 2025	18.05	18.14	18.14	18.25	17.95	719,307
August 18, 2025	17.85	18.01	18.01	18.08	17.75	666,800
August 15, 2025	17.91	17.81	17.81	18.07	17.69	703,944
August 14, 2025	18.03	17.89	17.89	18.15	17.77	1.03M
August 13, 2025	17.88	18.25	18.25	18.43	17.51	1.61M
August 12, 2025	19.48	17.81	17.81	19.75	17.74	2.48M
August 11, 2025	19.88	20.11	20.11	20.23	19.84	688,224
August 08, 2025	19.89	19.88	19.88	20.02	19.75	580,500
August 07, 2025	20.44	19.68	19.68	20.56	19.54	661,814
August 06, 2025	20.25	20.49	20.49	20.5	20.16	426,304
August 05, 2025	20.86	20.24	20.24	20.94	20	686,713
August 04, 2025	20.81	20.93	20.93	21.02	20.72	424,036
August 01, 2025	20.96	20.71	20.71	21.13	20.66	531,800
July 31, 2025	21.33	21.38	21.38	21.53	21.26	449,700
July 30, 2025	21.62	21.41	21.41	21.78	21.3	478,347
July 29, 2025	21.86	21.64	21.64	21.86	21.55	443,600
July 28, 2025	21.83	21.67	21.67	21.84	21.61	434,900
July 25, 2025	21.79	21.8	21.8	21.88	21.71	489,400
July 24, 2025	21.77	21.75	21.75	21.92	21.7	679,400
July 23, 2025	21.73	21.91	21.91	21.96	21.54	1.01M
July 22, 2025	21.46	21.6	21.6	21.73	21.4	816,234
July 21, 2025	21.66	21.39	21.39	21.72	21.34	528,734
July 18, 2025	21.78	21.55	21.55	21.8	21.49	695,500
July 17, 2025	21.57	21.66	21.66	21.79	21.43	785,008
July 16, 2025	21.53	21.45	21.45	21.54	21.24	811,937
July 15, 2025	21.62	21.43	21.43	21.68	21.25	595,929
July 14, 2025	21.36	21.64	21.64	21.8	21.36	1.07M
July 11, 2025	21.15	21.4	21.4	21.42	21.1	594,141
July 10, 2025	21.33	21.21	21.21	21.41	20.93	623,200
July 09, 2025	20.97	21.08	21.08	21.12	20.78	449,200
July 08, 2025	20.89	20.85	20.85	21.07	20.8	575,045
July 07, 2025	21.11	20.93	20.93	21.25	20.9	591,200
July 03, 2025	21.21	21.19	21.19	21.34	21.03	544,623
July 02, 2025	20.98	21.2	21.2	21.24	20.78	1.02M
July 01, 2025	20.78	20.99	20.99	21.21	20.55	559,300
June 30, 2025	20.92	20.85	20.85	20.97	20.74	527,627
June 27, 2025	20.76	20.72	20.72	20.99	20.63	805,505
June 26, 2025	20.47	20.71	20.71	20.86	20.47	629,300
June 25, 2025	20.66	20.47	20.47	20.79	20.47	868,600
June 24, 2025	20.78	20.67	20.67	20.85	20.45	690,100
June 23, 2025	19.87	20.63	20.63	20.65	19.77	1.01M
June 20, 2025	19.99	19.91	19.91	20.27	19.83	1.81M
June 18, 2025	19.86	19.79	19.79	20.2	19.76	947,800
June 17, 2025	19.69	19.79	19.79	20.24	19.67	883,800
June 16, 2025	19.64	19.92	19.92	20	19.53	728,100
June 13, 2025	19.66	19.63	19.51	19.84	19.33	1.95M
June 12, 2025	19.77	19.75	19.75	20.02	19.64	764,594
June 11, 2025	19.92	19.82	19.82	20.01	19.63	603,343
June 10, 2025	19.76	19.92	19.92	19.93	19.6	612,704
June 09, 2025	19.43	19.66	19.66	19.8	19.26	760,600
June 06, 2025	19.41	19.33	19.33	19.58	19.2	704,908
June 05, 2025	19.28	19.22	19.22	19.7	19.07	1.72M
June 04, 2025	19.02	19.24	19.24	19.43	19.02	781,405
June 03, 2025	18.94	19.05	19.05	19.1	18.71	561,700
June 02, 2025	18.56	18.91	18.91	19	18.42	671,813
May 30, 2025	18.76	18.65	18.65	18.81	18.29	822,119
May 29, 2025	18.59	18.85	18.85	19.03	18.29	2.25M

Cannae Holdings, Inc. (CNNE) NYSE