Cannae Holdings, Inc.CNNENYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $14.41 | $14.59 | $14.30 | $14.39 | 252,169 |
| 1/30/2026 | $14.42 | $14.48 | $14.11 | $14.41 | 466,834 |
| 1/29/2026 | $14.32 | $14.60 | $14.20 | $14.54 | 554,701 |
| 1/28/2026 | $14.78 | $14.86 | $14.27 | $14.32 | 446,901 |
| 1/27/2026 | $15.02 | $15.17 | $14.73 | $14.75 | 471,309 |
| 1/26/2026 | $15.61 | $15.70 | $15.09 | $15.15 | 405,938 |
| 1/23/2026 | $15.82 | $15.82 | $15.47 | $15.64 | 413,642 |
| 1/22/2026 | $15.79 | $16.02 | $15.76 | $15.86 | 375,646 |
| 1/21/2026 | $15.65 | $15.86 | $15.64 | $15.74 | 309,219 |
| 1/20/2026 | $15.57 | $15.99 | $15.40 | $15.59 | 452,710 |
| 1/16/2026 | $16.13 | $16.15 | $15.79 | $15.81 | 501,900 |
| 1/15/2026 | $16.31 | $16.40 | $16.16 | $16.21 | 366,111 |
| 1/14/2026 | $16.21 | $16.45 | $16.11 | $16.27 | 395,300 |
| 1/13/2026 | $16.15 | $16.30 | $15.98 | $16.27 | 409,731 |
| 1/12/2026 | $16.01 | $16.13 | $15.78 | $16.11 | 284,800 |
| 1/9/2026 | $16.09 | $16.13 | $15.69 | $15.96 | 364,022 |
| 1/8/2026 | $15.47 | $16.18 | $15.47 | $16.02 | 571,146 |
| 1/7/2026 | $16.12 | $16.20 | $15.50 | $15.60 | 513,674 |
| 1/6/2026 | $15.82 | $16.13 | $15.77 | $16.12 | 455,700 |
| 1/5/2026 | $15.65 | $16.21 | $15.65 | $15.86 | 510,206 |
| 1/2/2026 | $15.75 | $15.81 | $15.53 | $15.73 | 616,900 |
| 12/31/2025 | $15.66 | $15.84 | $15.58 | $15.73 | 583,200 |
| 12/30/2025 | $15.75 | $15.81 | $15.63 | $15.69 | 668,300 |
| 12/29/2025 | $15.72 | $15.90 | $15.67 | $15.77 | 541,249 |
| 12/26/2025 | $15.86 | $15.89 | $15.70 | $15.85 | 483,705 |
| 12/24/2025 | $15.61 | $15.97 | $15.61 | $15.90 | 213,900 |
| 12/23/2025 | $16.08 | $16.17 | $15.65 | $15.65 | 677,644 |
| 12/22/2025 | $16.13 | $16.47 | $16.04 | $16.07 | 636,600 |
| 12/19/2025 | $15.93 | $16.15 | $15.91 | $16.10 | 2.96M |
| 12/18/2025 | $16.19 | $16.24 | $15.93 | $15.98 | 716,208 |
| 12/17/2025 | $16.08 | $16.36 | $15.92 | $15.97 | 778,240 |
| 12/16/2025 | $16.28 | $16.36 | $16.07 | $16.25 | 879,109 |
| 12/15/2025 | $16.97 | $16.97 | $16.23 | $16.25 | 983,524 |
| 12/12/2025 | $17.19 | $17.22 | $16.81 | $16.85 | 863,333 |
| 12/11/2025 | $16.82 | $17.24 | $16.80 | $17.10 | 775,541 |
| 12/10/2025 | $16.69 | $16.91 | $16.57 | $16.76 | 769,345 |
| 12/9/2025 | $16.37 | $16.83 | $16.37 | $16.74 | 571,600 |
| 12/8/2025 | $16.45 | $16.49 | $16.18 | $16.37 | 892,907 |
| 12/5/2025 | $16.85 | $16.85 | $16.37 | $16.38 | 619,821 |
| 12/4/2025 | $16.77 | $16.90 | $16.52 | $16.84 | 623,800 |
| 12/3/2025 | $16.36 | $16.78 | $16.27 | $16.77 | 675,900 |
| 12/2/2025 | $16.34 | $16.41 | $16.16 | $16.29 | 659,000 |
| 12/1/2025 | $16.18 | $16.41 | $16.13 | $16.34 | 674,743 |
| 11/28/2025 | $16.08 | $16.26 | $16.02 | $16.10 | 438,200 |
| 11/26/2025 | $15.73 | $16.13 | $15.64 | $16.07 | 844,112 |
| 11/25/2025 | $15.97 | $16.23 | $15.75 | $15.76 | 751,900 |
| 11/24/2025 | $15.68 | $16.00 | $15.54 | $15.94 | 840,623 |
| 11/21/2025 | $15.20 | $15.93 | $15.10 | $15.74 | 672,047 |
| 11/20/2025 | $15.38 | $15.61 | $15.08 | $15.13 | 726,700 |
| 11/19/2025 | $15.10 | $15.41 | $15.09 | $15.22 | 650,500 |
| 11/18/2025 | $15.12 | $15.30 | $15.05 | $15.14 | 404,700 |
| 11/17/2025 | $15.45 | $15.46 | $15.15 | $15.18 | 716,510 |
| 11/14/2025 | $15.67 | $15.67 | $15.13 | $15.52 | 685,600 |
| 11/13/2025 | $15.75 | $16.26 | $15.70 | $15.81 | 927,643 |
| 11/12/2025 | $15.50 | $16.16 | $15.14 | $15.99 | 1.24M |
| 11/11/2025 | $18.13 | $18.13 | $15.46 | $15.48 | 1.18M |
| 11/10/2025 | $17.46 | $17.66 | $17.20 | $17.24 | 784,721 |
| 11/7/2025 | $17.37 | $17.63 | $17.22 | $17.36 | 467,500 |
| 11/6/2025 | $17.83 | $17.83 | $17.29 | $17.41 | 426,247 |
| 11/5/2025 | $17.70 | $17.90 | $17.57 | $17.80 | 564,600 |
| 11/4/2025 | $17.59 | $17.80 | $17.52 | $17.71 | 421,230 |