Cannae Holdings, Inc. Common Stock (CNNE)
19.76
-0.03 (-0.15%)
Cannae Holdings Inc is a diversified investment holding company that focuses on acquiring and managing businesses across various industries
The company employs a distinctive investment strategy, seeking to create long-term shareholder value by identifying and partnering with companies that have growth potential. Cannae engages in a mix of direct investments and capital allocations, encompassing technology, hospitality, and other sectors, while also leveraging its management expertise to drive operational improvements and innovation within its portfolio companies. Through its strategic vision and proactive approach, Cannae aims to cultivate a strong financial performance and contribute to the overall economic landscape.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 19.81 | 19.94 | 19.59 | 19.76 | 287,645 | 19.76 |
| 1/30/2025 | 19.47 | 19.99 | 19.41 | 19.79 | 250,248 | 19.79 |
| 1/29/2025 | 19.55 | 19.63 | 19.15 | 19.27 | 181,397 | 19.27 |
| 1/28/2025 | 19.32 | 19.76 | 19.32 | 19.62 | 174,588 | 19.62 |
| 1/27/2025 | 19.23 | 19.59 | 19.20 | 19.34 | 297,545 | 19.34 |
| 1/24/2025 | 19.04 | 19.25 | 19.03 | 19.22 | 281,539 | 19.22 |
| 1/23/2025 | 19.04 | 19.19 | 18.95 | 19.18 | 185,649 | 19.18 |
| 1/22/2025 | 19.20 | 19.30 | 19.10 | 19.17 | 199,666 | 19.17 |
| 1/21/2025 | 19.20 | 19.31 | 19.07 | 19.27 | 331,650 | 19.27 |
| 1/17/2025 | 19.32 | 19.39 | 19.02 | 19.06 | 155,941 | 19.06 |
| 1/16/2025 | 19.09 | 19.20 | 18.97 | 19.17 | 171,464 | 19.17 |
| 1/15/2025 | 19.32 | 19.32 | 18.89 | 19.13 | 274,357 | 19.13 |
| 1/14/2025 | 18.72 | 18.92 | 18.65 | 18.88 | 331,345 | 18.88 |
| 1/13/2025 | 18.42 | 18.71 | 18.38 | 18.69 | 306,308 | 18.69 |
| 1/10/2025 | 18.55 | 18.75 | 18.38 | 18.68 | 501,775 | 18.68 |
| 1/08/2025 | 19.06 | 19.15 | 18.86 | 18.94 | 453,183 | 18.94 |
| 1/07/2025 | 19.77 | 19.91 | 19.21 | 19.28 | 373,086 | 19.28 |
| 1/06/2025 | 20.06 | 20.12 | 19.74 | 19.77 | 239,687 | 19.77 |
| 1/03/2025 | 19.63 | 20.12 | 19.52 | 20.10 | 335,837 | 20.10 |
| 1/02/2025 | 19.94 | 20.03 | 19.61 | 19.64 | 256,425 | 19.64 |
| 12/31/2024 | 19.85 | 0.00 | 19.86 | 19.86 | 0 | 19.86 |
| 12/30/2024 | 19.72 | 20.00 | 19.53 | 19.85 | 237,585 | 19.85 |
| 12/27/2024 | 19.83 | 20.03 | 19.63 | 19.90 | 198,371 | 19.90 |
| 12/26/2024 | 19.81 | 20.12 | 19.77 | 20.03 | 167,081 | 20.03 |
| 12/24/2024 | 20.01 | 20.01 | 19.83 | 19.97 | 65,357 | 19.97 |
| 12/23/2024 | 19.87 | 19.99 | 19.68 | 19.90 | 319,931 | 19.90 |
| 12/20/2024 | 19.51 | 20.14 | 19.51 | 19.99 | 651,199 | 19.99 |
| 12/19/2024 | 19.89 | 20.04 | 19.55 | 19.70 | 340,812 | 19.70 |
| 12/18/2024 | 20.15 | 20.30 | 19.54 | 19.70 | 581,833 | 19.70 |
| 12/17/2024 | 20.36 | 20.52 | 20.11 | 20.22 | 281,932 | 20.22 |
| 12/16/2024 | 20.55 | 20.83 | 20.50 | 20.56 | 207,074 | 20.44 |
| 12/13/2024 | 20.65 | 20.65 | 20.37 | 20.56 | 161,844 | 20.44 |
| 12/12/2024 | 20.71 | 20.77 | 20.45 | 20.61 | 220,355 | 20.49 |
| 12/11/2024 | 20.73 | 21.01 | 20.59 | 20.83 | 325,657 | 20.71 |
| 12/10/2024 | 20.68 | 20.85 | 20.43 | 20.65 | 243,808 | 20.53 |
| 12/09/2024 | 21.01 | 21.12 | 20.48 | 20.75 | 238,676 | 20.63 |
| 12/06/2024 | 20.91 | 21.08 | 20.65 | 20.80 | 159,457 | 20.68 |
| 12/05/2024 | 21.00 | 21.07 | 20.78 | 20.78 | 199,253 | 20.66 |
| 12/04/2024 | 21.15 | 21.28 | 20.93 | 21.14 | 301,489 | 21.02 |
| 12/03/2024 | 21.60 | 21.70 | 21.17 | 21.19 | 194,877 | 21.07 |
| 12/02/2024 | 21.77 | 21.95 | 21.55 | 21.66 | 343,037 | 21.53 |
| 11/29/2024 | 21.88 | 21.88 | 21.39 | 21.70 | 196,750 | 21.57 |
| 11/27/2024 | 21.90 | 22.14 | 21.62 | 21.71 | 244,888 | 21.58 |
| 11/26/2024 | 21.58 | 21.76 | 21.41 | 21.74 | 240,432 | 21.61 |
| 11/25/2024 | 21.34 | 21.86 | 21.33 | 21.71 | 363,216 | 21.58 |
| 11/22/2024 | 20.93 | 21.18 | 20.92 | 21.12 | 246,756 | 21.00 |
| 11/21/2024 | 20.60 | 20.94 | 20.46 | 20.77 | 226,959 | 20.65 |
| 11/20/2024 | 20.31 | 20.56 | 20.21 | 20.54 | 273,739 | 20.42 |
| 11/19/2024 | 20.15 | 20.32 | 20.01 | 20.31 | 165,980 | 20.19 |
| 11/18/2024 | 20.29 | 20.55 | 20.24 | 20.30 | 245,708 | 20.18 |
| 11/15/2024 | 20.58 | 20.58 | 20.29 | 20.29 | 318,213 | 20.17 |
| 11/14/2024 | 21.13 | 21.13 | 20.39 | 20.43 | 411,147 | 20.31 |
| 11/13/2024 | 22.36 | 22.36 | 20.77 | 21.02 | 629,693 | 20.90 |
| 11/12/2024 | 21.18 | 21.84 | 21.16 | 21.63 | 598,725 | 21.50 |
| 11/11/2024 | 21.18 | 21.28 | 21.01 | 21.26 | 308,994 | 21.14 |
| 11/08/2024 | 21.00 | 21.09 | 20.74 | 21.01 | 366,792 | 20.89 |
| 11/07/2024 | 20.99 | 21.19 | 20.84 | 20.97 | 377,340 | 20.85 |
| 11/06/2024 | 21.12 | 21.43 | 20.46 | 21.03 | 432,889 | 20.91 |
| 11/05/2024 | 19.89 | 20.30 | 19.88 | 20.27 | 254,771 | 20.15 |
| 11/04/2024 | 19.48 | 20.03 | 19.48 | 19.94 | 344,636 | 19.82 |
| 11/01/2024 | 19.95 | 19.97 | 19.45 | 19.50 | 349,847 | 19.39 |