U.S. markets close in 53 minutes

Cannae Holdings, Inc. (CNNE)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
20.72+0.17 (+0.83%)
A partir del 03:04PM EDT. Mercado abierto.
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
13 may 202420.6920.9420.5220.7220.72141,859
10 may 202420.0720.6819.9620.5520.55455,200
09 may 202419.6920.3419.6920.2220.22668,500
08 may 202420.5420.7119.7319.7419.74754,800
07 may 202420.6620.8420.6120.7920.79327,400
06 may 202420.3520.6820.2520.6820.68293,100
03 may 202420.0920.2419.9120.1520.15333,800
02 may 202419.5719.8019.3219.7319.73360,100
01 may 202419.5419.7919.4119.4119.41564,400
30 abr 202419.8419.8419.4319.4519.45787,900
29 abr 202420.0420.1919.9520.0020.00438,000
26 abr 202419.8720.2419.8619.9919.99244,700
25 abr 202419.8219.9619.7119.8119.81288,800
24 abr 202420.1720.1919.9120.0420.04358,800
23 abr 202419.8520.2819.8520.2120.21302,800
22 abr 202419.7519.8519.4519.7319.73393,100
19 abr 202419.5419.7019.4719.6119.61503,800
18 abr 202419.4219.7219.2219.5519.55646,200
17 abr 202419.7819.8619.4219.4319.43658,500
16 abr 202419.9220.0019.6219.6619.66492,600
15 abr 202420.4620.4919.7819.9919.99712,100
12 abr 202420.4620.5720.1320.3420.34627,900
11 abr 202420.9320.9320.1420.6920.69909,000
10 abr 202420.7520.9620.3120.8620.861,016,100
09 abr 202420.9621.3120.6421.2521.25676,100
08 abr 202420.4920.9520.4820.9520.95510,200
05 abr 202420.4320.6720.3620.4420.44642,000
04 abr 202420.6520.9920.3520.5220.521,756,800
03 abr 202422.2722.4720.4920.6120.612,157,000
02 abr 202422.4122.9922.2022.4422.441,685,200
01 abr 202422.3122.5522.2522.5122.511,574,300
28 mar 202422.4922.5422.1822.2422.241,634,700
27 mar 202422.3922.4822.3322.4522.452,096,300
26 mar 202422.3222.4522.2122.2322.231,224,400
25 mar 202422.3822.4322.2122.2222.22893,700
22 mar 202422.5022.6122.2722.2822.28747,200
21 mar 202422.5022.5722.4322.5222.52789,200
20 mar 202422.1422.4722.0422.4222.42564,100
19 mar 202421.9122.1521.9122.1422.14672,800
18 mar 202422.0122.0421.8821.9021.90530,400
15 mar 202421.7722.0521.7721.9621.961,073,800
14 mar 202422.0222.0821.8721.9321.93520,900
13 mar 202421.9222.1321.9022.0422.04473,900
12 mar 202422.0622.0621.9621.9821.98629,100
11 mar 202421.8922.1821.8922.0522.05628,800
08 mar 202422.1722.2021.8722.0022.00563,900
07 mar 202422.0122.1121.9222.0022.00734,700
06 mar 202421.9721.9721.8021.9021.90789,600
05 mar 202422.0022.0321.6621.7521.75820,100
04 mar 202422.0022.2221.9022.0322.03567,500
01 mar 202422.1022.1021.8021.9621.96928,600
29 feb 202421.7921.8721.5521.8221.821,125,700
28 feb 202421.7121.9321.5921.6021.60696,400
27 feb 202422.1822.1821.6521.9321.931,406,000
26 feb 202421.8522.2021.7222.1122.11802,100
23 feb 202422.3722.3721.5821.8421.841,267,300
22 feb 202422.7422.9222.0922.2122.212,624,900
21 feb 202420.2320.3119.7220.0820.08849,900
20 feb 202420.4320.7220.3620.3820.38614,300
16 feb 202420.7120.9120.6620.6920.69622,800
15 feb 202420.6621.1220.6320.9220.92575,700
14 feb 202420.5320.7620.3720.5520.55516,300
13 feb 202420.6020.7920.2420.2720.27917,400
12 feb 202421.1021.3621.0521.2021.20488,100
09 feb 202420.9821.2120.7821.0121.01547,500
08 feb 202420.4420.9720.3920.9120.91648,800
07 feb 202420.4520.4720.1620.3920.39550,000
06 feb 202420.3720.5720.2220.3420.34613,500
05 feb 202420.5120.5120.2220.4020.40478,900
02 feb 202420.7220.9720.6620.7620.76488,400
01 feb 202420.3620.9720.3220.9720.97511,800
31 ene 202420.5620.8120.2520.2520.25481,600
30 ene 202420.6920.7820.5420.5520.55189,800
29 ene 202420.4520.8620.2820.8620.86248,300
26 ene 202420.6020.7320.4320.5020.50326,600
25 ene 202420.8020.9020.4420.5220.52307,500
24 ene 202420.6720.6720.3620.5220.52426,500
23 ene 202420.5920.6620.2220.4120.41408,200
22 ene 202419.9420.4119.8820.3620.36788,300
19 ene 202419.6219.7919.2719.7419.74420,300
18 ene 202419.9319.9319.3919.5419.54370,700
17 ene 202419.6319.9119.5719.7619.76430,800
16 ene 202420.1320.2219.8120.0420.04859,400
12 ene 202420.8720.8720.0420.2820.28558,600
11 ene 202420.6220.7120.3720.5920.59703,500
10 ene 202420.6520.9120.5720.7420.74529,900
09 ene 202420.6420.8720.6020.7720.77422,400
08 ene 202420.7520.9620.5920.9620.96433,700
05 ene 202419.9720.7819.9020.6620.66717,800
04 ene 202419.5620.2219.4520.1320.13648,500
03 ene 202419.5819.6719.2519.4919.49748,100
02 ene 202419.3119.8619.1519.7519.75642,400
29 dic 202319.8619.9519.5019.5119.51316,100
28 dic 202319.7919.9819.6019.9719.97274,700
27 dic 202319.9019.9519.6119.8619.86255,000
26 dic 202319.8819.9219.7019.8519.85206,700
22 dic 202319.8820.0319.6219.7219.72293,200
21 dic 202319.5919.8119.3919.7919.79305,800
20 dic 202319.8720.2119.4719.4719.47450,000
19 dic 202319.7820.1419.6619.9519.95823,100
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...