Quantcast

Cannae Holdings, Inc. Common Stock Historical Stock Prices

CNNE 
$29.01
*  
0.30
1.04%
Get CNNE Alerts
*Delayed - data as of Jun. 17, 2019  -  Find a broker to begin trading CNNE now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    CNNE Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-MAR-2019 TO 17-JUN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 28.82 29.11 28.60 29.01 257,000
06/17/2019 28.72 29.11 28.6 29.01 259,599
06/14/2019 28.48 29.12 28.28 28.71 370,166
06/13/2019 27.73 28.28 27.73 28.23 192,466
06/12/2019 27.15 27.7 27.14 27.69 198,306
06/11/2019 27.6 27.64 27.03 27.2 259,979
06/10/2019 26.94 27.4 26.94 27.39 276,397
06/07/2019 26.01 26.9 25.97 26.8 272,365
06/06/2019 25.39 25.93 25.39 25.9 161,336
06/05/2019 25.48 25.77 25.29 25.5 274,163
06/04/2019 25.49 25.52 25.09 25.51 227,045
06/03/2019 25.4 25.77 25.04 25.32 241,867
05/31/2019 25.8 25.94 25.42 25.43 308,879
05/30/2019 26.04 26.44 26 26.12 182,876
05/29/2019 25.9 26.27 25.86 26 218,583
05/28/2019 26.27 26.47 26.13 26.16 206,179
05/24/2019 26.28 26.58 26.07 26.33 126,740
05/23/2019 26.09 26.37 25.86 26.18 157,231
05/22/2019 26.21 26.54 26.08 26.33 154,042
05/21/2019 26.25 26.29 26.08 26.27 77,192
05/20/2019 25.83 26.27 25.67 26.16 152,773
05/17/2019 25.98 26.34 25.795 26.05 252,245
05/16/2019 25.73 26.44 25.71 26.29 194,291
05/15/2019 25.4 25.73 25.37 25.64 128,040
05/14/2019 25.08 25.65 24.94 25.6 151,297
05/13/2019 25.11 25.295 24.82 24.92 219,351
05/10/2019 26.12 26.12 25.3 25.58 237,085
05/09/2019 26.72 26.9 24.7 26.39 271,782
05/08/2019 26.19 26.6 26.19 26.29 224,348
05/07/2019 26.05 26.33 25.91 26.2 221,880
05/06/2019 25.34 26.43 25.34 26.34 193,707
05/03/2019 25 25.89 25 25.86 227,339
05/02/2019 25.46 25.49 24.72 24.98 297,622
05/01/2019 25.72 26 25.48 25.49 288,427
04/30/2019 25.59 25.87 25.27 25.67 354,632
04/29/2019 25.55 25.68 25.47 25.54 119,521
04/26/2019 25.51 25.73 25.43 25.58 141,913
04/25/2019 25.32 25.63 25.25 25.54 200,109
04/24/2019 25.33 25.56 25.19 25.44 197,471
04/23/2019 25.09 25.4 25 25.29 181,460
04/22/2019 24.88 25.11 24.721 25.08 142,724
04/18/2019 25.27 25.29 24.96 24.96 213,531
04/17/2019 25.86 25.86 25.25 25.35 202,201
04/16/2019 25.69 26 25.67 25.79 171,347
04/15/2019 25.51 25.7 25.37 25.64 123,444
04/12/2019 25.39 25.48 25.11 25.45 134,703
04/11/2019 25.19 25.37 24.93 25.24 169,134
04/10/2019 24.98 25.2 24.9027 25.14 153,226
04/09/2019 24.91 25.13 24.9 24.97 134,494
04/08/2019 24.88 25 24.66 24.9 303,434
04/05/2019 24.73 25.09 24.67 25 173,211
04/04/2019 24.6 24.82 24.52 24.72 132,967
04/03/2019 24.73 24.94 24.4501 24.65 130,992
04/02/2019 24.73 24.775 24.4 24.55 168,692
04/01/2019 24.5 24.8 24.49 24.69 241,825
03/29/2019 24.21 24.42 23.91 24.26 358,090
03/28/2019 23.99 24.16 23.805 24.14 209,018
03/27/2019 23.87 24.03 23.71 23.91 373,145
03/26/2019 23.77 24.05 23.68 23.86 302,777
03/25/2019 23.41 23.67 23.14 23.53 151,670
03/22/2019 23.57 23.88 23.2 23.4 230,870
03/21/2019 23.47 24.1 22.96 23.81 191,215
03/20/2019 23.66 23.9275 23.32 23.43 163,228
03/19/2019 23.74 23.7681 23.41 23.7 201,113
03/18/2019 24.01 24.05 23.4948 23.6 210,544
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio