Skip to main content
Cannae Holdings, Inc. (CNNE)
NYSE: CNNE · Real-Time Price · USD
16.38
-0.46 (-2.73%)
Dec 5, 2025, 4:00 PM EST - Market closed

Cannae Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.8516.8516.3716.3816.38-2.73%619,776
Dec 4, 202516.7716.9016.5216.8416.840.42%623,769
Dec 3, 202516.3616.7816.2716.7716.772.95%675,879
Dec 2, 202516.3416.4116.1616.2916.29-0.31%658,969
Dec 1, 202516.1816.4116.1316.3416.341.49%674,743
Nov 28, 202516.0816.2616.0316.1016.100.19%438,173
Nov 26, 202515.7316.1315.6416.0716.071.97%843,919
Nov 25, 202515.9716.2315.7515.7615.76-1.13%751,800
Nov 24, 202515.6816.0015.5415.9415.941.27%840,623
Nov 21, 202515.2015.9315.1015.7415.744.03%672,047
Nov 20, 202515.3815.6115.0815.1315.13-0.59%726,678
Nov 19, 202515.1015.4115.0915.2215.220.53%650,486
Nov 18, 202515.1215.3015.0515.1415.14-0.26%404,670
Nov 17, 202515.4515.4615.1515.1815.18-2.19%716,510
Nov 14, 202515.6715.6715.1315.5215.52-1.83%685,592
Nov 13, 202515.7516.2615.7015.8115.81-1.13%927,643
Nov 12, 202515.5016.1615.1415.9915.993.29%1,235,094
Nov 11, 202518.1318.1315.4615.4815.48-10.21%1,181,820
Nov 10, 202517.4617.6617.2017.2417.24-0.69%784,721
Nov 7, 202517.3717.6317.2217.3617.36-0.29%467,491
Nov 6, 202517.8317.8317.2917.4117.41-2.19%426,247
Nov 5, 202517.7017.9017.5717.8017.800.51%564,597
Nov 4, 202517.5917.8017.5217.7117.710.57%421,230
Nov 3, 202517.8018.4217.5817.6117.61-1.51%566,135
Oct 31, 202517.7417.9117.6317.8817.880.28%568,105
Oct 30, 202517.7618.0417.6917.8317.83-0.56%507,902
Oct 29, 202518.5018.5517.7917.9317.93-3.29%622,481
Oct 28, 202518.6818.7818.5118.5418.54-0.59%340,796
Oct 27, 202518.8018.8518.5618.6518.65-0.32%297,382
Oct 24, 202518.6618.7918.4118.7118.711.19%373,223
Oct 23, 202518.4818.5518.2518.4918.490.71%357,613
Oct 22, 202518.7318.8018.3118.3618.36-2.03%473,064
Oct 21, 202518.6118.8718.5818.7418.740.21%383,458
Oct 20, 202518.4818.7218.3518.7018.702.30%524,933
Oct 17, 202518.2218.3918.0918.2818.280.77%702,870
Oct 16, 202518.6418.6718.0818.1418.14-2.73%663,962
Oct 15, 202518.8018.9218.5518.6518.65-0.48%472,519
Oct 14, 202518.3619.0018.2918.7418.741.13%574,727
Oct 13, 202518.1618.5618.1618.5318.532.55%486,063
Oct 10, 202518.5418.5818.0718.0718.07-2.27%641,789
Oct 9, 202518.6718.7418.4218.4918.49-1.02%583,401
Oct 8, 202518.6918.8418.5718.6818.680.21%479,063
Oct 7, 202518.7919.0118.4518.6418.64-0.90%563,721
Oct 6, 202518.5919.0118.4718.8118.811.40%830,235
Oct 3, 202518.2018.6018.2018.5518.552.09%610,166
Oct 2, 202518.1018.2617.9918.1718.170.39%664,761
Oct 1, 202518.1818.4417.9518.1018.10-1.15%755,260
Sep 30, 202518.5818.7018.2018.3118.31-1.24%631,519
Sep 29, 202518.3618.5618.0618.5418.541.26%630,260
Sep 26, 202518.3718.6618.2818.3118.31-0.60%669,012
Sep 25, 202518.2718.4918.2618.4218.420.49%575,827
Sep 24, 202518.6118.7518.3218.3318.33-1.45%510,069
Sep 23, 202519.0319.1118.5818.6018.60-1.80%731,310
Sep 22, 202519.0219.1318.7718.9418.94-0.84%797,966
Sep 19, 202519.6119.6619.0819.1019.10-2.25%1,440,827
Sep 18, 202519.5519.8819.5219.5419.540.36%787,193
Sep 17, 202519.6019.8319.3719.4719.47-902,380
Sep 16, 202519.0419.4818.8519.4719.471.25%694,561
Sep 15, 202519.1419.2518.9119.2319.080.84%698,022
Sep 12, 202519.2319.3518.8519.0718.92-1.14%602,822
Sep 11, 202518.7919.4418.7919.2919.142.88%725,375
Sep 10, 202518.8019.0418.4318.7518.60-0.95%558,816
Sep 9, 202518.6318.9818.6118.9318.781.45%850,621
Sep 8, 202518.7918.8018.4418.6618.51-0.43%845,973
Sep 5, 202518.6918.7918.4918.7418.591.02%573,024
Sep 4, 202518.7418.8518.4618.5518.41-1.01%699,180
Sep 3, 202518.5418.8718.5118.7418.591.02%632,483
Sep 2, 202518.3418.7318.3218.5518.41-0.80%622,811
Aug 29, 202518.7318.7718.5318.7018.550.16%849,433
Aug 28, 202518.7018.7118.3918.6718.52-767,112
Aug 27, 202518.5218.8218.5218.6718.52-0.48%634,264
Aug 26, 202518.5818.7618.5418.7618.611.08%706,268
Aug 25, 202518.4818.6818.3318.5618.420.38%559,026
Aug 22, 202518.2118.7918.0818.4918.352.27%642,512
Aug 21, 202518.0318.2617.9918.0817.94-0.60%690,823
Aug 20, 202518.2018.2217.9718.1918.050.28%685,685
Aug 19, 202518.0518.2517.9518.1418.000.72%719,307
Aug 18, 202517.8518.0817.7518.0117.871.12%666,792
Aug 15, 202517.9118.0717.6917.8117.67-0.45%703,944
Aug 14, 202518.0318.1517.7717.8917.75-1.97%1,026,217
Aug 13, 202517.8818.4317.5118.2518.112.47%1,611,882
Aug 12, 202519.4819.7517.7417.8117.67-11.44%2,480,926
Aug 11, 202519.8820.2319.8420.1119.951.16%688,224
Aug 8, 202519.8920.0319.7519.8819.721.02%580,498
Aug 7, 202520.4420.5619.5419.6819.53-3.95%661,814
Aug 6, 202520.2520.5020.1620.4920.331.24%426,304
Aug 5, 202520.8620.9420.0020.2420.08-3.30%686,713
Aug 4, 202520.8121.0220.7220.9320.771.06%424,036
Aug 1, 202520.9621.1320.6620.7120.55-3.13%531,795
Jul 31, 202521.3321.5321.2621.3821.21-0.14%449,695
Jul 30, 202521.6221.7821.3021.4121.24-1.06%478,347
Jul 29, 202521.8621.8621.5521.6421.47-0.14%443,590
Jul 28, 202521.8321.8421.6121.6721.50-0.60%434,873
Jul 25, 202521.7921.8821.7121.8021.630.23%489,381
Jul 24, 202521.7721.9221.7021.7521.58-0.73%679,393
Jul 23, 202521.7321.9621.5421.9121.741.44%1,008,141
Jul 22, 202521.4621.7321.4021.6021.430.98%816,234
Jul 21, 202521.6621.7221.3421.3921.22-0.74%528,734
Jul 18, 202521.7821.8021.4921.5521.38-0.51%695,454
Jul 17, 202521.5721.7921.4321.6621.490.98%785,008