Dark

CNNE
Cannae Holdings, Inc. Common Stock
stock NYSE

At Close

Aug 4, 2026 3:59:57 PM EDT

15.05USD+1.142%(+0.17)562,808

12.22Bid 17.77Ask 5.55Spread

Pre-market

Jul 31, 2026 8:41:30 AM EDT

14.95USD+2.749%(+0.40)0

After-hours

Aug 4, 2026 4:10:30 PM EDT

15.03USD-0.133%(-0.02)89,797

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	14.9800	15.050000	14.7800	15.0500	+1.007%	562,808	0.000%
2026-08-03	14.7300	14.990300	14.6500	14.9000	+2.405%	362,992	+1.007%
2026-07-31	14.6300	14.675000	14.3500	14.5500	-1.088%	369,075	+3.436%
2026-07-30	14.9400	14.940000	14.4500	14.7100	-0.943%	268,941	+2.311%
2026-07-29	15.1400	15.250000	14.8300	14.8500	-1.851%	434,462	+1.347%
2026-07-28	14.9300	15.310000	14.8000	15.1300	+2.299%	625,742	-0.529%
2026-07-27	14.9300	15.130000	14.6900	14.7900	+0.407%	354,842	+1.758%
2026-07-24	14.3800	14.740000	14.3350	14.7300	+2.577%	311,531	+2.172%
2026-07-23	14.6200	14.620000	14.2200	14.3600	-3.038%	467,856	+4.805%
2026-07-22	14.8700	14.870000	14.4700	14.8100	+0.135%	559,377	+1.621%
2026-07-21	14.5400	14.830000	14.4200	14.7900	+0.544%	267,224	+1.758%
2026-07-20	14.9400	14.940000	14.4400	14.7100	-1.605%	383,239	+2.311%
2026-07-17	15.1900	15.420000	14.8300	14.9500	-2.096%	396,610	+0.669%
2026-07-16	15.2000	15.380000	15.1000	15.2700	+0.527%	516,897	-1.441%
2026-07-15	14.8100	15.225000	14.6300	15.1900	+2.152%	688,923	-0.922%
2026-07-14	14.8200	14.950000	14.6800	14.8700	-0.134%	434,409	+1.210%
2026-07-13	14.6500	15.100000	14.6000	14.8900	+2.056%	515,529	+1.075%
2026-07-10	14.5100	14.729100	14.3200	14.5900	+1.249%	332,618	+3.153%
2026-07-09	14.2600	14.500000	14.2600	14.4100	+1.052%	298,208	+4.441%
2026-07-08	14.4000	14.400000	14.1000	14.2600	-1.247%	270,567	+5.540%
2026-07-07	14.5100	14.680000	14.3400	14.4400	+0.417%	419,971	+4.224%
2026-07-06	14.6500	14.750000	14.3350	14.3800	-2.310%	282,733	+4.659%
2026-07-02	14.7300	14.910000	14.4850	14.7200	-0.809%	317,435	+2.242%
2026-07-01	14.5100	14.900000	14.3000	14.8400	+3.056%	539,573	+1.415%
2026-06-30	14.5550	14.585000	14.1700	14.4000	-0.621%	490,551	+4.514%
2026-06-29	14.5100	14.520000	14.2550	14.4900	0.000%	482,361	+3.865%
2026-06-26	13.8900	14.550000	13.8740	14.4900	+3.871%	1,293,351	+3.865%
2026-06-25	13.9900	14.230000	13.8000	13.9500	-0.286%	399,681	+7.885%
2026-06-24	13.8600	14.165000	13.7950	13.9900	+1.450%	367,526	+7.577%
2026-06-23	13.3500	13.975000	13.1400	13.7900	+3.451%	619,242	+9.137%
2026-06-22	13.6800	13.810000	13.1900	13.3300	-2.558%	667,627	+12.903%
2026-06-18	13.8900	14.030000	13.5300	13.6800	-0.798%	936,097	+10.015%
2026-06-17	14.0400	14.260000	13.7600	13.7900	-1.781%	553,092	+9.137%
2026-06-16	14.0200	14.310000	13.8600	14.0400	-0.777%	538,998	+7.194%
2026-06-15	14.5500	14.620000	14.0900	14.1500	-1.872%	463,902	+6.360%
2026-06-12	14.2500	14.430000	13.7400	14.4200	-1.570%	426,939	+4.369%
2026-06-11	14.3400	14.700000	14.2300	14.6500	+2.233%	294,343	+2.730%
2026-06-10	14.2900	14.420000	14.1450	14.3300	+0.774%	329,127	+5.024%
2026-06-09	14.3100	14.470000	13.9200	14.2200	0.000%	369,141	+5.837%
2026-06-08	14.5500	14.790000	14.1900	14.2200	-1.524%	459,949	+5.837%
2026-06-05	14.4100	14.585000	14.2200	14.4400	0.000%	296,485	+4.224%
2026-06-04	14.4100	14.775000	14.2950	14.4400	+1.333%	531,960	+4.224%
2026-06-03	14.5500	14.570000	14.0300	14.2500	-3.455%	321,855	+5.614%
2026-06-02	14.5900	14.840000	14.2500	14.7600	+0.068%	378,546	+1.965%
2026-06-01	14.6900	14.880000	14.1700	14.7500	-0.539%	426,829	+2.034%
2026-05-29	14.8000	15.220000	14.7300	14.8300	-0.135%	735,328	+1.483%
2026-05-28	14.5100	14.870000	14.4700	14.8500	+1.782%	346,511	+1.347%
2026-05-27	14.3600	14.660000	14.2750	14.5900	+1.814%	581,140	+3.153%
2026-05-26	13.9500	14.400000	13.8000	14.3300	+3.391%	429,207	+5.024%
2026-05-22	13.5900	13.975000	13.5900	13.8600	+2.363%	429,746	+8.586%
2026-05-21	13.2400	13.560100	13.0600	13.5400	+0.969%	386,504	+11.152%
2026-05-20	13.2900	13.430000	13.1300	13.4100	+0.751%	391,986	+12.230%
2026-05-19	13.2200	13.430000	13.0550	13.3100	+0.605%	276,208	+13.073%
2026-05-18	13.0100	13.370000	12.9000	13.2300	+0.608%	307,093	+13.757%
2026-05-15	13.0000	13.215000	12.8000	13.1500	+0.229%	325,076	+14.449%
2026-05-14	13.4400	13.510000	13.1100	13.1200	-1.649%	431,841	+14.710%
2026-05-13	13.5500	13.550000	13.1350	13.3400	-0.744%	562,602	+12.819%
2026-05-12	14.8300	14.830000	12.5900	13.4400	-2.890%	1,029,699	+11.979%
2026-05-11	14.1300	14.230000	13.8300	13.8400	-2.467%	465,353	+8.743%
2026-05-08	13.9300	14.470000	13.8640	14.1900	+1.430%	527,626	+6.061%
2026-05-07	13.8100	14.060000	13.7700	13.9900	+1.894%	595,486	+7.577%
2026-05-06	13.7600	13.870000	13.5900	13.7300	+0.439%	489,499	+9.614%
2026-05-05	13.4900	13.765000	13.4500	13.6700	+1.485%	503,981	+10.095%
2026-05-04	13.5900	13.740000	13.3750	13.4700	-1.463%	642,201	+11.730%
2026-05-01	13.6000	13.850000	13.4300	13.6700	+1.184%	544,044	+10.095%
2026-04-30	13.4200	13.620000	13.4100	13.5100	+0.746%	480,209	+11.399%
2026-04-29	13.3000	13.520000	13.2900	13.4100	-1.397%	421,092	+12.230%
2026-04-28	13.2300	13.620000	13.2300	13.6000	+3.343%	558,094	+10.662%
2026-04-27	13.2400	13.580000	13.0057	13.1600	-0.529%	605,087	+14.362%
2026-04-24	13.1200	13.320000	12.9600	13.2300	+1.224%	501,276	+13.757%
2026-04-23	13.0700	13.225000	12.8550	13.0700	-0.305%	470,407	+15.149%
2026-04-22	12.9500	13.155000	12.8450	13.1100	+2.182%	519,715	+14.798%
2026-04-21	13.3600	13.445000	12.8300	12.8300	-2.656%	517,983	+17.303%
2026-04-20	13.0200	13.220000	12.9812	13.1800	+0.765%	369,624	+14.188%
2026-04-17	13.1600	13.500000	13.0700	13.0800	+0.615%	541,605	+15.061%
2026-04-16	13.0100	13.150000	12.9150	13.0000	-0.307%	428,489	+15.769%
2026-04-15	12.8800	13.190000	12.8200	13.0400	+1.955%	547,294	+15.414%
2026-04-14	12.6300	12.910000	12.6300	12.7900	+0.868%	539,424	+17.670%
2026-04-13	12.3400	12.850000	12.2800	12.6800	+1.766%	505,848	+18.691%
2026-04-10	12.5300	12.595000	12.3300	12.4600	-0.080%	505,663	+20.787%
2026-04-09	12.1000	12.500000	12.0300	12.4700	+2.213%	632,727	+20.690%
2026-04-08	12.6600	12.790000	12.1900	12.2000	-0.164%	706,479	+23.361%
2026-04-07	12.0400	12.360000	11.9600	12.2200	+0.493%	528,416	+23.159%
2026-04-06	11.9000	12.300000	11.7900	12.1600	+1.843%	579,553	+23.766%
2026-04-02	11.2700	11.970000	11.2300	11.9400	+4.371%	613,249	+26.047%
2026-04-01	11.4700	11.654000	11.3250	11.4400	+0.616%	594,817	+31.556%
2026-03-31	11.2600	11.510000	11.1200	11.3700	+2.617%	681,227	+32.366%
2026-03-30	10.8300	11.140000	10.7700	11.0800	+3.166%	580,506	+35.830%
2026-03-27	10.8800	10.910000	10.6450	10.7400	-2.541%	639,414	+40.130%
2026-03-26	11.2900	11.360000	10.8050	11.0200	-2.993%	574,846	+36.570%
2026-03-25	10.9800	11.560000	10.9150	11.3600	+6.767%	1,321,889	+32.482%
2026-03-24	10.7500	10.790000	10.4600	10.6400	-2.206%	1,266,023	+41.447%
2026-03-23	11.1000	11.120000	10.7500	10.8800	+0.369%	1,006,535	+38.327%
2026-03-20	11.1000	11.190000	10.8100	10.8400	-2.166%	2,337,250	+38.838%
2026-03-19	11.2400	11.430000	10.8200	11.0800	-2.551%	1,130,431	+35.830%
2026-03-18	11.5000	11.615000	11.3400	11.3700	-2.236%	649,710	+32.366%
2026-03-17	11.6100	11.874000	11.5950	11.6300	-0.428%	500,914	+29.407%
2026-03-16	11.6600	11.790000	11.6000	11.6800	+1.477%	551,414	+28.853%
2026-03-13	11.4600	11.650000	11.3800	11.5100	+1.499%	545,823	+30.756%
2026-03-12	11.6600	11.810000	11.3000	11.3400	-4.061%	869,060	+32.716%
2026-03-11	11.5700	11.820000	11.4450	11.8200	+2.073%	714,005	+27.327%
2026-03-10	11.9100	11.985000	11.5600	11.5800	-3.821%	685,132	+29.965%
2026-03-09	12.0800	12.085000	11.3400	12.0400	+3.883%	925,521	+25.000%
2026-03-06	11.7600	11.760000	11.3500	11.5900	-3.094%	764,794	+29.853%
2026-03-05	11.6600	11.960000	11.6300	11.9600	+1.701%	865,341	+25.836%
2026-03-04	11.7200	11.960000	11.5268	11.7600	-0.085%	720,719	+27.976%
2026-03-03	11.8800	12.140000	11.6900	11.7700	-3.048%	869,730	+27.867%
2026-03-02	11.8300	12.230000	11.8300	12.1400	-0.492%	627,911	+23.970%
2026-02-27	12.4200	12.500000	12.0900	12.2000	-2.944%	586,480	+23.361%
2026-02-26	12.7300	12.810000	12.0600	12.5700	-0.946%	832,638	+19.730%
2026-02-25	11.8300	12.760000	11.6000	12.6900	+8.000%	1,519,924	+18.597%
2026-02-24	12.1000	12.500000	11.2400	11.7500	-7.261%	1,541,836	+28.085%
2026-02-23	13.2900	13.525000	12.6550	12.6700	-4.015%	492,622	+18.785%
2026-02-20	13.3800	13.590000	13.1700	13.2000	-1.786%	383,888	+14.015%
2026-02-19	13.2800	13.455000	13.0950	13.4400	+0.448%	418,068	+11.979%
2026-02-18	13.1300	13.400000	13.0100	13.3800	+1.982%	366,589	+12.481%
2026-02-17	13.3700	13.410000	12.9800	13.1200	-1.279%	563,118	+14.710%
2026-02-13	13.4000	13.590000	13.2800	13.2900	-0.375%	569,585	+13.243%
2026-02-12	13.8500	13.970000	13.3000	13.3400	-3.052%	452,455	+12.819%
2026-02-11	14.1800	14.320000	13.7250	13.7600	-2.893%	482,453	+9.375%
2026-02-10	14.1400	14.450000	14.0850	14.1700	-0.352%	305,825	+6.210%
2026-02-09	14.2400	14.380000	14.0500	14.2200	-0.140%	273,973	+5.837%
2026-02-06	14.3400	14.420000	14.1100	14.2400	+0.423%	519,673	+5.688%
2026-02-05	14.6600	14.670000	14.1200	14.1800	-3.930%	396,123	+6.135%
2026-02-04	14.2500	14.770000	14.2500	14.7600	+3.579%	542,173	+1.965%
2026-02-03	14.4200	14.480000	13.8300	14.2500	-1.520%	749,039	+5.614%
2026-02-02	14.4100	14.580000	14.3000	14.4700	+0.416%	746,564	+4.008%
2026-01-30	14.4200	14.475000	14.1100	14.4100	-0.894%	466,834	+4.441%
2026-01-29	14.3200	14.600000	14.2000	14.5400	+1.536%	554,701	+3.508%
2026-01-28	14.7800	14.855000	14.2700	14.3200	-2.915%	446,901	+5.098%
2026-01-27	15.0200	15.170100	14.7300	14.7500	-2.640%	471,309	+2.034%
2026-01-26	15.6100	15.700000	15.0900	15.1500	-3.133%	403,326	-0.660%
2026-01-23	15.8200	15.820000	15.4700	15.6400	-1.387%	413,642	-3.772%
2026-01-22	15.7900	16.020000	15.7600	15.8600	+0.762%	375,646	-5.107%
2026-01-21	15.6500	15.860000	15.6400	15.7400	+0.962%	309,219	-4.384%
2026-01-20	15.5700	15.987400	15.4000	15.5900	-1.392%	452,710	-3.464%
2026-01-16	16.1300	16.150000	15.7900	15.8100	-2.468%	501,896	-4.807%
2026-01-15	16.3100	16.400000	16.1600	16.2100	-0.369%	366,111	-7.156%
2026-01-14	16.2100	16.450000	16.1100	16.2700	0.000%	395,285	-7.498%
2026-01-13	16.1500	16.301600	15.9800	16.2700	+0.993%	409,492	-7.498%
2026-01-12	16.0100	16.130000	15.7800	16.1100	+0.940%	284,788	-6.580%
2026-01-09	16.0900	16.130000	15.6900	15.9600	-0.375%	348,174	-5.702%
2026-01-08	15.4700	16.175000	15.4700	16.0200	+2.692%	571,146	-6.055%
2026-01-07	16.1200	16.200000	15.5000	15.6000	-3.226%	513,674	-3.526%
2026-01-06	15.8200	16.130000	15.7700	16.1200	+1.639%	454,719	-6.638%
2026-01-05	15.6500	16.210000	15.6500	15.8600	+0.826%	510,149	-5.107%
2026-01-02	15.7500	15.810000	15.5250	15.7300	0.000%	615,503	-4.323%
2025-12-31	15.6600	15.839900	15.5800	15.7300	+0.255%	583,137	-4.323%
2025-12-30	15.7500	15.810000	15.6300	15.6900	-0.507%	667,985	-4.079%
2025-12-29	15.7200	15.900000	15.6700	15.7700	-0.505%	538,650	-4.566%
2025-12-26	15.8600	15.885000	15.7000	15.8500	-0.314%	480,748	-5.047%
2025-12-24	15.6100	15.965000	15.6100	15.9000	+1.597%	213,876	-5.346%
2025-12-23	16.0800	16.170000	15.6500	15.6500	-2.614%	675,144	-3.834%
2025-12-22	16.1300	16.470000	16.0400	16.0700	-0.186%	635,423	-6.347%
2025-12-19	15.9300	16.150200	15.9100	16.1000	+0.751%	2,961,176	-6.522%
2025-12-18	16.1900	16.237000	15.9300	15.9800	+0.063%	715,339	-5.820%
2025-12-17	16.0800	16.355000	15.9150	15.9700	-1.723%	778,240	-5.761%
2025-12-16	16.2800	16.360000	16.0650	16.2500	0.000%	878,507	-7.385%
2025-12-15	16.9700	16.970000	16.2250	16.2500	-3.561%	979,633	-7.385%
2025-12-12	17.1900	17.215000	16.8100	16.8500	-1.462%	863,333	-10.682%
2025-12-11	16.8200	17.240000	16.8000	17.1000	+2.029%	775,541	-11.988%
2025-12-10	16.6900	16.912500	16.5700	16.7600	+0.119%	769,345	-10.203%
2025-12-09	16.3700	16.830000	16.3700	16.7400	+2.260%	571,573	-10.096%
2025-12-08	16.4500	16.485000	16.1750	16.3700	-0.061%	892,907	-8.064%
2025-12-05	16.8500	16.850000	16.3700	16.3800	-2.732%	619,821	-8.120%
2025-12-04	16.7700	16.900000	16.5200	16.8400	+0.417%	623,769	-10.629%
2025-12-03	16.3600	16.780000	16.2700	16.7700	+2.947%	675,879	-10.256%
2025-12-02	16.3400	16.410000	16.1600	16.2900	-0.306%	658,969	-7.612%
2025-12-01	16.1800	16.410000	16.1250	16.3400	+1.491%	674,743	-7.895%
2025-11-28	16.0800	16.260000	16.0250	16.1000	+0.187%	438,179	-6.522%
2025-11-26	15.7300	16.125000	15.6400	16.0700	+1.967%	842,527	-6.347%
2025-11-25	15.9700	16.230000	15.7500	15.7600	-1.129%	750,846	-4.505%
2025-11-24	15.6800	16.000000	15.5400	15.9400	+1.271%	840,623	-5.583%
2025-11-21	15.2000	15.925000	15.1000	15.7400	+4.032%	672,047	-4.384%
2025-11-20	15.3800	15.610000	15.0800	15.1300	-0.591%	726,678	-0.529%
2025-11-19	15.1000	15.410000	15.0850	15.2200	+0.528%	650,486	-1.117%
2025-11-18	15.1200	15.295000	15.0500	15.1400	-0.264%	404,670	-0.594%
2025-11-17	15.4500	15.460000	15.1500	15.1800	-2.191%	716,510	-0.856%
2025-11-14	15.6700	15.670000	15.1250	15.5200	-1.834%	685,592	-3.028%
2025-11-13	15.7500	16.260000	15.6950	15.8100	-1.126%	927,643	-4.807%
2025-11-12	15.5000	16.160000	15.1400	15.9900	+3.295%	1,235,094	-5.879%
2025-11-11	18.1300	18.130000	15.4600	15.4800	-10.209%	1,181,820	-2.778%
2025-11-10	17.4600	17.660000	17.2000	17.2400	-0.691%	784,721	-12.703%
2025-11-07	17.3700	17.625000	17.2200	17.3600	-0.287%	467,491	-13.306%
2025-11-06	17.8300	17.830000	17.2900	17.4100	-2.191%	426,247	-13.555%
2025-11-05	17.7000	17.900000	17.5700	17.8000	+0.508%	564,597	-15.449%
2025-11-04	17.5900	17.800000	17.5200	17.7100	+0.568%	421,230	-15.020%
2025-11-03	17.8000	18.417700	17.5800	17.6100	-1.510%	566,135	-14.537%
2025-10-31	17.7400	17.910000	17.6275	17.8800	+0.280%	568,105	-15.828%
2025-10-30	17.7600	18.040000	17.6850	17.8300	-0.558%	507,902	-15.592%
2025-10-29	18.5000	18.550000	17.7900	17.9300	-3.290%	622,481	-16.062%
2025-10-28	18.6800	18.780000	18.5050	18.5400	-0.590%	340,796	-18.824%
2025-10-27	18.8000	18.845000	18.5600	18.6500	-0.321%	297,382	-19.303%
2025-10-24	18.6600	18.790000	18.4100	18.7100	+1.190%	373,223	-19.562%
2025-10-23	18.4800	18.545000	18.2500	18.4900	+0.708%	357,613	-18.605%
2025-10-22	18.7300	18.800000	18.3100	18.3600	-2.028%	473,064	-18.028%
2025-10-21	18.6100	18.870000	18.5800	18.7400	+0.214%	383,458	-19.691%
2025-10-20	18.4800	18.720000	18.3450	18.7000	+2.298%	524,933	-19.519%
2025-10-17	18.2200	18.390000	18.0900	18.2800	+0.772%	702,870	-17.670%
2025-10-16	18.6400	18.670000	18.0800	18.1400	-2.735%	663,962	-17.034%
2025-10-15	18.8000	18.920000	18.5450	18.6500	-0.480%	472,519	-19.303%
2025-10-14	18.3600	19.000000	18.2900	18.7400	+1.133%	574,727	-19.691%
2025-10-13	18.1600	18.560000	18.1550	18.5300	+2.546%	486,063	-18.780%
2025-10-10	18.5400	18.580000	18.0700	18.0700	-2.271%	641,789	-16.713%
2025-10-09	18.6700	18.740000	18.4150	18.4900	-1.017%	583,401	-18.605%
2025-10-08	18.6900	18.835000	18.5700	18.6800	+0.215%	479,063	-19.433%
2025-10-07	18.7900	19.010000	18.4500	18.6400	-0.904%	563,721	-19.260%
2025-10-06	18.5900	19.010000	18.4650	18.8100	+1.402%	830,235	-19.989%
2025-10-03	18.2000	18.600000	18.2000	18.5500	+2.091%	610,166	-18.868%
2025-10-02	18.1000	18.260000	17.9900	18.1700	+0.387%	664,761	-17.171%
2025-10-01	18.1800	18.440000	17.9450	18.1000	-1.147%	755,260	-16.851%
2025-09-30	18.5800	18.699900	18.2000	18.3100	-1.241%	631,519	-17.804%
2025-09-29	18.3600	18.560000	18.0600	18.5400	+1.256%	630,260	-18.824%
2025-09-26	18.3700	18.662500	18.2800	18.3100	-0.597%	669,012	-17.804%
2025-09-25	18.2700	18.490000	18.2600	18.4200	+0.491%	575,827	-18.295%
2025-09-24	18.6100	18.745000	18.3200	18.3300	-1.452%	510,069	-17.894%
2025-09-23	19.0300	19.111700	18.5800	18.6000	-1.795%	731,310	-19.086%
2025-09-22	19.0200	19.130000	18.7700	18.9400	-0.838%	797,966	-20.539%
2025-09-19	19.6100	19.660000	19.0750	19.1000	-2.252%	1,440,827	-21.204%
2025-09-18	19.5500	19.880000	19.5200	19.5400	+0.360%	787,193	-22.979%
2025-09-17	19.6000	19.830000	19.3700	19.4700	0.000%	902,380	-22.702%
2025-09-16	19.0400	19.480000	18.8500	19.4700	+1.248%	694,561	-22.702%
2025-09-15	19.1400	19.250000	18.9050	19.2300	+0.839%	698,022	-21.737%
2025-09-12	19.2300	19.350000	18.8500	19.0700	-1.140%	602,822	-21.080%
2025-09-11	18.7900	19.440000	18.7900	19.2900	+2.880%	725,375	-21.980%
2025-09-10	18.8000	19.040000	18.4300	18.7500	-0.951%	558,816	-19.733%
2025-09-09	18.6300	18.980000	18.6100	18.9300	+1.447%	850,621	-20.497%
2025-09-08	18.7900	18.795000	18.4400	18.6600	-0.427%	845,973	-19.346%
2025-09-05	18.6900	18.790000	18.4930	18.7400	+1.024%	573,024	-19.691%
2025-09-04	18.7400	18.850000	18.4600	18.5500	-1.014%	699,180	-18.868%
2025-09-03	18.5400	18.870000	18.5100	18.7400	+1.024%	632,483	-19.691%
2025-09-02	18.3400	18.725000	18.3150	18.5500	-0.802%	622,811	-18.868%
2025-08-29	18.7300	18.770000	18.5300	18.7000	+0.161%	849,433	-19.519%
2025-08-28	18.7000	18.710000	18.3900	18.6700	0.000%	767,112	-19.389%
2025-08-27	18.5200	18.820000	18.5200	18.6700	-0.480%	634,264	-19.389%
2025-08-26	18.5800	18.760000	18.5400	18.7600	+1.078%	706,268	-19.776%
2025-08-25	18.4800	18.675000	18.3295	18.5600	+0.379%	559,026	-18.912%
2025-08-22	18.2100	18.790000	18.0800	18.4900	+2.268%	642,512	-18.605%
2025-08-21	18.0300	18.260000	17.9900	18.0800	-0.605%	690,823	-16.759%
2025-08-20	18.2000	18.220000	17.9700	18.1900	+0.276%	685,685	-17.262%
2025-08-19	18.0500	18.250000	17.9500	18.1400	+0.722%	719,307	-17.034%
2025-08-18	17.8500	18.077200	17.7500	18.0100	+1.123%	666,792	-16.435%
2025-08-15	17.9100	18.065000	17.6900	17.8100	-0.447%	703,944	-15.497%
2025-08-14	18.0300	18.150000	17.7700	17.8900	-1.973%	1,026,217	-15.875%
2025-08-13	17.8800	18.430000	17.5050	18.2500	+2.471%	1,611,882	-17.534%
2025-08-12	19.4800	19.745000	17.7400	17.8100	-11.437%	2,480,926	-15.497%
2025-08-11	19.8800	20.230000	19.8350	20.1100	+1.157%	688,224	-25.162%
2025-08-08	19.8900	20.025000	19.7450	19.8800	+1.016%	580,498	-24.296%
2025-08-07	20.4400	20.555000	19.5350	19.6800	-3.953%	661,814	-23.526%
2025-08-06	20.2500	20.500000	20.1600	20.4900	+1.235%	426,304	-26.550%
2025-08-05	20.8600	20.940000	20.0000	20.2400	-3.297%	686,713	-25.642%
2025-08-04	20.8100	21.020000	20.7200	20.9300	+1.062%	424,036	-28.094%
2025-08-01	20.9600	21.125000	20.6600	20.7100	-3.134%	531,795	-27.330%
2025-07-31	21.3300	21.530000	21.2600	21.3800	-0.140%	449,695	-29.607%
2025-07-30	21.6200	21.780000	21.3000	21.4100	-1.063%	478,347	-29.706%
2025-07-29	21.8600	21.860000	21.5500	21.6400	-0.138%	443,590	-30.453%
2025-07-28	21.8300	21.840000	21.6100	21.6700	-0.596%	434,873	-30.549%
2025-07-25	21.7900	21.875000	21.7100	21.8000	+0.230%	489,381	-30.963%
2025-07-24	21.7700	21.920000	21.6950	21.7500	-0.730%	679,393	-30.805%
2025-07-23	21.7300	21.960000	21.5400	21.9100	+1.435%	1,008,141	-31.310%
2025-07-22	21.4600	21.730000	21.3950	21.6000	+0.982%	816,234	-30.324%
2025-07-21	21.6600	21.720000	21.3400	21.3900	-0.742%	528,734	-29.640%
2025-07-18	21.7800	21.800000	21.4900	21.5500	-0.508%	695,454	-30.162%
2025-07-17	21.5700	21.785000	21.4300	21.6600	+0.979%	785,008	-30.517%
2025-07-16	21.5300	21.540000	21.2400	21.4500	+0.093%	811,937	-29.837%
2025-07-15	21.6200	21.680000	21.2450	21.4300	-0.970%	595,929	-29.771%
2025-07-14	21.3600	21.800000	21.3600	21.6400	+1.121%	1,066,161	-30.453%
2025-07-11	21.1500	21.420000	21.0950	21.4000	+0.896%	594,141	-29.673%
2025-07-10	21.3300	21.410000	20.9300	21.2100	+0.617%	623,182	-29.043%
2025-07-09	20.9700	21.120000	20.7786	21.0800	+1.103%	449,166	-28.605%
2025-07-08	20.8900	21.070000	20.8000	20.8500	-0.382%	650,376	-27.818%
2025-07-07	21.1100	21.250000	20.9000	20.9300	-1.227%	591,164	-28.094%
2025-07-03	21.2100	21.335000	21.0250	21.1900	-0.047%	544,623	-28.976%
2025-07-02	20.9800	21.240000	20.7800	21.2000	+1.000%	1,023,967	-29.009%
2025-07-01	20.7800	21.210000	20.5520	20.9900	+0.671%	559,285	-28.299%
2025-06-30	20.9200	20.970000	20.7400	20.8500	+0.627%	527,627	-27.818%
2025-06-27	20.7600	20.990000	20.6300	20.7200	+0.048%	805,505	-27.365%
2025-06-26	20.4700	20.860000	20.4700	20.7100	+1.172%	629,278	-27.330%
2025-06-25	20.6600	20.790000	20.4700	20.4700	-0.968%	868,578	-26.478%
2025-06-24	20.7800	20.850000	20.4550	20.6700	+0.194%	690,094	-27.189%
2025-06-23	19.8700	20.650000	19.7650	20.6300	+3.616%	1,006,240	-27.048%
2025-06-20	19.9900	20.270000	19.8300	19.9100	+0.606%	1,812,079	-24.410%
2025-06-18	19.8600	20.200000	19.7600	19.7900	0.000%	947,768	-23.951%
2025-06-17	19.6900	20.240000	19.6700	19.7900	-0.653%	883,760	-23.951%
2025-06-16	19.6400	20.000000	19.5300	19.9200	+1.477%	728,064	-24.448%
2025-06-13	19.6600	19.840000	19.3300	19.6300	-0.608%	1,953,552	-23.332%
2025-06-12	19.7200	20.020000	19.6400	19.7500	-0.353%	777,248	-23.797%
2025-06-11	19.9200	20.010000	19.6250	19.8200	-0.502%	603,343	-24.067%
2025-06-10	19.7600	19.930000	19.6000	19.9200	+1.322%	612,704	-24.448%
2025-06-09	19.4300	19.800000	19.2550	19.6600	+1.707%	760,590	-23.449%
2025-06-06	19.4100	19.580000	19.2000	19.3300	+0.572%	704,908	-22.142%
2025-06-05	19.2800	19.700000	19.0700	19.2200	-0.104%	1,721,303	-21.696%
2025-06-04	19.0200	19.435000	19.0200	19.2400	+0.997%	781,405	-21.778%
2025-06-03	18.9400	19.100000	18.7100	19.0500	+0.740%	561,665	-20.997%
2025-06-02	18.5600	19.000000	18.4200	18.9100	+1.394%	671,813	-20.412%
2025-05-30	18.7600	18.805000	18.2900	18.6500	-1.061%	822,119	-19.303%
2025-05-29	18.5900	19.030000	18.2900	18.8500	+2.669%	2,249,741	-20.159%
2025-05-28	18.2400	18.500000	18.1000	18.3600	+0.768%	835,628	-18.028%
2025-05-27	18.0600	18.245000	17.8950	18.2200	+2.187%	917,133	-17.398%
2025-05-23	17.5000	17.910000	17.4300	17.8300	+0.338%	427,534	-15.592%
2025-05-22	17.6100	17.935000	17.5500	17.7700	+0.794%	466,268	-15.307%
2025-05-21	17.8100	18.080000	17.6300	17.6300	-3.025%	520,864	-14.634%
2025-05-20	18.2100	18.470000	18.0800	18.1800	-0.818%	451,271	-17.217%
2025-05-19	18.0800	18.475000	17.8400	18.3300	-0.380%	490,860	-17.894%
2025-05-16	18.1400	18.400000	18.0450	18.4000	+1.770%	635,118	-18.207%
2025-05-15	17.8100	18.105000	17.7700	18.0800	+0.949%	528,004	-16.759%
2025-05-14	17.8200	18.660000	17.6500	17.9100	+0.618%	1,532,513	-15.969%
2025-05-13	18.2000	18.670000	17.6000	17.8000	-5.319%	870,137	-15.449%
2025-05-12	19.0600	19.060000	18.5600	18.8000	+2.229%	411,545	-19.947%
2025-05-09	18.4600	18.520000	18.3300	18.3900	-0.487%	276,952	-18.162%
2025-05-08	18.1200	18.560000	18.0100	18.4800	+3.067%	312,406	-18.561%
2025-05-07	17.9700	18.045301	17.8050	17.9300	+1.128%	375,670	-16.062%
2025-05-06	17.7400	17.940000	17.6600	17.7300	-0.950%	310,293	-15.116%
2025-05-05	17.8700	18.160000	17.8350	17.9000	-1.160%	294,103	-15.922%
2025-05-02	18.0200	18.235000	17.9200	18.1100	+2.086%	230,830	-16.897%
2025-05-01	17.7200	18.000000	17.6650	17.7400	+0.169%	261,958	-15.163%
2025-04-30	17.7400	17.830000	17.4050	17.7100	-1.337%	408,006	-15.020%
2025-04-29	17.8000	18.100000	17.7300	17.9500	+0.279%	352,662	-16.156%
2025-04-28	17.8200	18.220000	17.8200	17.9000	-0.056%	494,796	-15.922%
2025-04-25	17.5000	17.920000	17.4800	17.9100	+2.460%	388,563	-15.969%
2025-04-24	17.5300	17.640000	17.4700	17.4800	-0.399%	830,979	-13.902%
2025-04-23	17.6400	17.725000	17.3400	17.5500	+2.273%	493,000	-14.245%
2025-04-22	17.0400	17.265000	16.9100	17.1600	+1.961%	310,513	-12.296%
2025-04-21	17.1900	17.190000	16.5400	16.8300	-2.773%	662,145	-10.576%
2025-04-17	17.3400	17.560000	17.2500	17.3100	-0.288%	486,514	-13.056%
2025-04-16	17.2900	17.500000	17.1400	17.3600	+0.173%	651,402	-13.306%
2025-04-15	17.4900	17.820000	17.3200	17.3300	-1.197%	618,590	-13.156%
2025-04-14	17.2000	17.630000	17.0500	17.5400	+3.237%	666,121	-14.196%
2025-04-11	16.6800	17.075000	16.5001	16.9900	+0.951%	675,960	-11.418%
2025-04-10	16.9800	17.035000	16.4200	16.8300	-3.053%	664,915	-10.576%
2025-04-09	15.9900	17.560000	15.9700	17.3600	+7.826%	1,138,811	-13.306%
2025-04-08	17.0200	17.135500	16.0800	16.1000	-2.365%	845,253	-6.522%
2025-04-07	16.2300	17.290000	15.9150	16.4900	-2.368%	895,357	-8.733%
2025-04-04	17.1800	17.500000	16.7200	16.8900	-5.800%	1,024,749	-10.894%
2025-04-03	18.1700	18.395000	17.8890	17.9300	-5.532%	608,114	-16.062%
2025-04-02	18.4400	19.040000	18.4400	18.9800	+1.715%	331,308	-20.706%
2025-04-01	18.4200	18.720000	18.2700	18.6600	+1.800%	587,803	-19.346%
2025-03-31	18.7400	18.740000	18.2400	18.3300	-1.026%	689,004	-17.894%
2025-03-28	18.7300	18.845000	18.2600	18.5200	-1.699%	872,402	-18.737%
2025-03-27	19.0000	19.180000	18.7800	18.8400	-0.842%	472,842	-20.117%
2025-03-26	18.9500	19.505000	18.8200	19.0000	-2.011%	699,419	-20.789%
2025-03-25	19.8200	20.120000	18.8900	19.3900	+3.413%	1,289,357	-22.383%
2025-03-24	19.0500	19.370000	18.5100	18.7500	+0.053%	1,398,403	-19.733%
2025-03-21	17.3300	18.970000	17.0900	18.7400	+7.393%	2,097,504	-19.691%
2025-03-20	17.3500	17.940000	17.1200	17.4500	+2.768%	690,204	-13.754%
2025-03-19	16.6000	17.065000	16.6000	16.9800	+2.598%	569,528	-11.366%
2025-03-18	16.5500	16.720000	16.3900	16.5500	-0.241%	726,794	-9.063%
2025-03-17	16.2100	16.700000	16.2100	16.5900	+1.592%	720,473	-9.283%
2025-03-14	16.1800	16.540000	16.0300	16.3300	+1.303%	541,375	-7.838%
2025-03-13	16.1300	16.350000	15.9900	16.1200	-0.739%	1,031,315	-6.638%
2025-03-12	16.4500	16.590000	16.2100	16.2400	-0.551%	719,840	-7.328%
2025-03-11	16.8700	16.950000	16.3200	16.3300	-3.086%	1,061,305	-7.838%
2025-03-10	17.5600	17.730000	16.7100	16.8500	-5.284%	1,897,612	-10.682%
2025-03-07	18.0700	18.070000	17.5300	17.7900	-1.983%	1,076,512	-15.402%
2025-03-06	18.7500	18.750000	18.1300	18.1500	-4.070%	616,065	-17.080%
2025-03-05	18.8200	19.150000	18.7900	18.9200	+0.478%	365,536	-20.455%
2025-03-04	18.8400	19.020000	18.6900	18.8300	-1.722%	511,902	-20.074%
2025-03-03	20.0300	20.150000	18.9600	19.1600	-4.391%	551,009	-21.451%
2025-02-28	19.6700	20.040000	19.6100	20.0400	+2.037%	881,992	-24.900%
2025-02-27	19.5700	19.950000	19.4850	19.6400	+0.615%	1,170,041	-23.371%
2025-02-26	19.0400	19.720000	19.0400	19.5200	+2.199%	1,301,075	-22.900%
2025-02-25	18.3900	19.410000	18.3900	19.1000	-0.469%	744,475	-21.204%
2025-02-24	19.1300	19.290000	18.8600	19.1900	+0.261%	437,112	-21.574%
2025-02-21	19.6500	19.650000	19.0300	19.1400	-1.846%	323,707	-21.369%
2025-02-20	19.5800	19.685000	18.9500	19.5000	-1.515%	681,825	-22.821%
2025-02-19	19.8000	19.980000	19.7500	19.8000	-1.345%	220,565	-23.990%
2025-02-18	19.6700	20.130000	19.5750	20.0700	+1.466%	347,587	-25.012%
2025-02-14	19.7100	19.870000	19.6100	19.7800	+0.918%	223,239	-23.913%
2025-02-13	19.4200	19.630000	19.3300	19.6000	+1.135%	277,377	-23.214%
2025-02-12	19.4000	19.470000	19.1900	19.3800	-1.223%	229,583	-22.343%

.dark-mode .rP8QST{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rP8QST{ color: #333333; background-color: white; border: 2px solid #333333; }CNNECannae Holdings, Inc. Common Stockstock NYSE

CNNE
Cannae Holdings, Inc. Common Stock
stock NYSE