U.S. markets closed

Cannae Holdings, Inc. (CNNE)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
18.94+0.26 (+1.39%)
Al cierre: 04:00PM EDT
18.94 0.00 (0.00%)
Fuera de horario: 04:01PM EDT
Periodo de tiempo:
12 sept 2023 - 12 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
12 sept 202418.7219.0518.5618.9418.94318,600
11 sept 202418.8318.8318.4018.6818.68330,000
10 sept 202418.8819.0318.6418.9918.99267,600
09 sept 202419.1619.2018.8918.9018.90321,700
06 sept 202419.4919.5719.0019.0919.09239,100
05 sept 202419.3819.6219.3219.5019.50204,800
04 sept 202419.2319.5319.1319.2919.29165,100
03 sept 202419.8919.9319.2219.3219.32262,100
30 ago 202419.9920.0519.5020.0220.02328,100
29 ago 202419.7319.9619.6819.9519.95276,200
28 ago 202419.4819.8319.3819.5919.59217,600
27 ago 202419.7219.7519.5219.6319.63146,300
26 ago 202419.7419.9719.4719.8019.80269,600
23 ago 202419.5419.9919.4419.6619.66239,500
22 ago 202419.5619.5619.2919.3819.38181,400
21 ago 202419.5019.6219.4219.5919.59136,400
20 ago 202419.4919.5519.4419.4719.47223,800
19 ago 202419.1619.6019.0419.5719.57291,300
16 ago 202419.0419.2218.9919.1219.12207,600
15 ago 202419.2019.3619.0519.1119.11301,100
14 ago 202419.0019.0318.6018.8518.85293,400
13 ago 202418.4419.1718.3618.9818.98304,200
12 ago 202418.9819.1718.2018.2218.22434,700
09 ago 202419.0019.2518.7519.1319.13467,200
08 ago 202419.5920.0119.4919.9519.95375,200
07 ago 202419.7219.7919.3419.3819.38245,100
06 ago 202419.6319.6919.1319.4719.47439,100
05 ago 202419.3719.8019.1919.5819.58574,400
02 ago 202418.8420.2918.7920.2220.22898,100
01 ago 202420.0020.0319.0519.3419.34377,300
31 jul 202420.3520.5320.0120.1120.11366,600
30 jul 202420.0920.3419.9120.2120.21257,100
29 jul 202420.2120.2119.8719.9719.97247,400
26 jul 202420.1220.1919.9020.1520.15293,100
25 jul 202419.4220.0819.4219.8019.80248,100
24 jul 202419.6719.8619.3919.4019.40342,800
23 jul 202419.4019.9319.4019.7519.75351,100
22 jul 202419.1319.5119.1019.5019.50386,800
19 jul 202418.7919.1418.5919.0719.07649,000
18 jul 202419.1619.3518.7318.7918.79471,400
17 jul 202419.2719.7419.1719.3019.30469,100
16 jul 202419.1119.4619.0119.4419.44911,500
15 jul 202419.3919.4118.9418.9818.98453,200
12 jul 202419.0119.2818.9019.1119.11425,400
11 jul 202418.8219.1118.5118.7518.75411,800
10 jul 202418.3418.4618.1618.4518.45383,400
09 jul 202417.9918.2417.9318.2318.23384,400
08 jul 202418.2318.2318.0018.0818.08388,500
05 jul 202417.8517.9917.8117.9217.92269,300
03 jul 202418.2218.2417.8817.9717.97253,700
02 jul 202417.9418.2117.7718.1218.12571,100
01 jul 202418.1618.2117.8417.9017.90834,900
28 jun 202418.1918.1917.8418.1418.141,618,500
27 jun 202417.8818.0117.7517.9717.97434,400
26 jun 202417.7018.2117.6517.9017.90727,300
25 jun 202417.8117.9117.6917.8617.86560,100
24 jun 202417.6818.0017.6817.9217.92349,200
21 jun 202417.4917.7017.3517.5917.59732,400
20 jun 202417.1517.5817.1517.4517.45427,700
18 jun 202417.4317.4917.1817.2717.27644,300
17 jun 202416.9717.3916.9417.3817.38361,000
14 jun 202417.2517.2716.9617.0817.08374,300
14 jun 20240.12 Dividendo
13 jun 202417.8717.9117.5417.5917.47301,600
12 jun 202418.2818.2817.8617.9217.80531,400
11 jun 202417.6317.8417.4417.7917.67339,000
10 jun 202417.1817.8717.1617.7717.65530,100
07 jun 202417.6917.8417.3017.3417.22375,700
06 jun 202418.0118.2117.9318.0017.88428,400
05 jun 202418.1518.1517.8618.0817.96547,700
04 jun 202417.9918.2517.8217.9417.82731,000
03 jun 202418.4918.4917.9718.0717.95502,500
31 may 202418.2618.4418.1118.1818.06568,700
30 may 202418.3618.5518.1918.2418.12336,000
29 may 202418.6418.7518.2818.2918.17362,000
28 may 202419.0819.1618.7218.9218.79688,600
24 may 202419.5619.6919.0619.1419.01463,900
23 may 202419.8819.8819.3519.4119.28491,900
22 may 202420.0820.1619.7519.8519.71317,900
21 may 202420.1820.2319.7820.1319.99370,900
20 may 202420.5820.7020.2220.2320.09248,400
17 may 202421.1121.1120.5620.7120.57323,700
16 may 202420.9421.3320.9021.0520.91379,500
15 may 202421.1221.1220.7420.9120.77280,700
14 may 202420.9921.2020.5820.9220.78402,900
13 may 202420.6920.9420.5220.7320.59342,800
10 may 202420.0720.6819.9620.5520.41455,200
09 may 202419.6920.3419.6920.2220.08668,500
08 may 202420.5420.7119.7319.7419.61754,800
07 may 202420.6620.8420.6120.7920.65327,400
06 may 202420.3520.6820.2520.6820.54293,100
03 may 202420.0920.2419.9120.1520.01333,800
02 may 202419.5719.8019.3219.7319.60360,100
01 may 202419.5419.7919.4119.4119.28564,400
30 abr 202419.8419.8419.4319.4519.32787,900
29 abr 202420.0420.1919.9520.0019.86438,000
26 abr 202419.8720.2419.8619.9919.85244,700
25 abr 202419.8219.9619.7119.8119.67288,800
24 abr 202420.1720.1919.9120.0419.90358,800
23 abr 202419.8520.2819.8520.2120.07302,800
*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...