NYSE:CNNE | Historical Stock Price | Cannae Holdings, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2017-11-20 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$10.30$14.00$19.04$25.89$35.21$47.882017-11-202026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$44.27$44.27458,700——
2020-12-30$44.05$44.05217,500——
2020-12-29$44.30$44.30312,000——
2020-12-28$44.56$44.56306,100——
2020-12-24$43.63$43.63424,600——
2020-12-23$43.88$43.88452,800——
2020-12-22$44.47$44.47599,200——
2020-12-21$42.87$42.87506,700——
2020-12-18$42.90$42.901,424,600——
2020-12-17$43.86$43.86540,000——
2020-12-16$43.53$43.53471,800——
2020-12-15$43.26$43.26333,500——
2020-12-14$43.45$43.45375,400——
2020-12-11$42.52$42.52460,600——
2020-12-10$42.36$42.36682,400——
2020-12-09$41.50$41.50804,300——
2020-12-08$42.19$42.19582,100——
2020-12-07$42.37$42.37546,000——
2020-12-04$42.28$42.28278,900——
2020-12-03$41.54$41.54398,900——
2020-12-02$40.97$40.97357,600——
2020-12-01$40.43$40.43883,700——
2020-11-30$39.42$39.42918,600——
2020-11-27$40.54$40.54481,000——
2020-11-25$40.81$40.811,132,300——
2020-11-24$39.65$39.65631,000——
2020-11-23$39.77$39.77471,900——
2020-11-20$39.63$39.63367,600——
2020-11-19$39.96$39.96304,200——
2020-11-18$39.69$39.69352,100——
2020-11-17$40.30$40.30302,100——
2020-11-16$40.00$40.00360,500——
2020-11-13$39.41$39.41223,700——
2020-11-12$39.37$39.37343,800——
2020-11-11$40.53$40.53360,400——
2020-11-10$41.67$41.67504,500——
2020-11-09$40.25$40.25736,700——
2020-11-06$39.47$39.47233,700——
2020-11-05$39.74$39.74432,100——
2020-11-04$39.70$39.70298,900——
2020-11-03$37.55$37.55592,300——
2020-11-02$36.58$36.58371,000——
2020-10-30$36.98$36.98374,400——
2020-10-29$37.78$37.78393,600——
2020-10-28$37.78$37.78516,800——
2020-10-27$39.35$39.35304,700——
2020-10-26$39.57$39.57520,400——
2020-10-23$39.69$39.69267,400——
2020-10-22$39.58$39.58228,200——
2020-10-21$38.90$38.90124,000——
2020-10-20$39.21$39.21165,800——
2020-10-19$39.31$39.31165,800——
2020-10-16$39.90$39.90282,900——
2020-10-15$40.00$40.00260,000——
2020-10-14$39.48$39.48293,900——
2020-10-13$39.68$39.68283,200——
2020-10-12$40.59$40.59322,200——
2020-10-09$40.43$40.43258,000——
2020-10-08$39.59$39.59295,800——
2020-10-07$38.51$38.51336,700——
2020-10-06$38.61$38.61340,900——
2020-10-05$38.82$38.82310,000——
2020-10-02$37.64$37.64298,500——
2020-10-01$38.04$38.04515,900——
2020-09-30$37.26$37.26642,000——
2020-09-29$36.09$36.09383,200——
2020-09-28$35.90$35.90315,200——
2020-09-25$35.16$35.16241,800——
2020-09-24$34.87$34.87412,300——
2020-09-23$34.48$34.48387,600——
2020-09-22$35.19$35.19462,000——
2020-09-21$34.95$34.95576,500——
2020-09-18$36.17$36.171,076,600——
2020-09-17$37.41$37.41414,200——
2020-09-16$37.50$37.50446,100——
2020-09-15$36.69$36.69415,600——
2020-09-14$36.62$36.62324,400——
2020-09-11$35.56$35.56434,100——
2020-09-10$36.22$36.22427,900——
2020-09-09$36.78$36.78520,100——
2020-09-08$36.12$36.12533,500——
2020-09-04$35.62$35.62364,000——
2020-09-03$36.50$36.50876,800——
2020-09-02$38.32$38.32334,700——
2020-09-01$38.42$38.42630,800——
2020-08-31$37.73$37.73402,100——
2020-08-28$38.75$38.75278,400——
2020-08-27$38.83$38.83470,600——
2020-08-26$37.86$37.86368,100——
2020-08-25$37.38$37.38282,100——
2020-08-24$37.17$37.17363,600——
2020-08-21$37.03$37.03291,500——
2020-08-20$37.57$37.57357,900——
2020-08-19$37.24$37.24356,800——
2020-08-18$36.79$36.79585,300——
2020-08-17$37.03$37.03424,700——
2020-08-14$37.52$37.52465,500——
2020-08-13$38.23$38.23502,700——
2020-08-12$38.02$38.02454,600——
2020-08-11$38.15$38.15475,100——
2020-08-10$38.08$38.08563,200——
2020-08-07$37.99$37.99684,600——
2020-08-06$37.74$37.74934,700——
2020-08-05$38.63$38.63399,200——
2020-08-04$38.17$38.17332,100——
2020-08-03$38.16$38.16408,500——
2020-07-31$37.68$37.68393,800——
2020-07-30$38.37$38.37413,700——
2020-07-29$38.33$38.33586,000——
2020-07-28$37.38$37.38680,200——
2020-07-27$37.56$37.56665,800——
2020-07-24$37.46$37.46726,200——
2020-07-23$38.65$38.65646,200——
2020-07-22$40.34$40.341,423,200——
2020-07-21$40.51$40.511,600,300——
2020-07-20$39.49$39.49979,500——
2020-07-17$40.51$40.51996,000——
2020-07-16$40.67$40.67941,000——
2020-07-15$41.17$41.17897,900——
2020-07-14$40.65$40.65994,000——
2020-07-13$39.56$39.561,252,100——
2020-07-10$40.38$40.381,108,700——
2020-07-09$39.77$39.77772,900——
2020-07-08$40.98$40.981,540,100——
2020-07-07$39.95$39.951,214,300——
2020-07-06$40.55$40.551,299,300——
2020-07-02$40.50$40.502,368,300——
2020-07-01$40.85$40.851,912,400——
2020-06-30$41.10$41.103,540,600——
2020-06-29$41.00$41.001,539,800——
2020-06-26$39.20$39.203,298,000——
2020-06-25$39.80$39.801,904,800——
2020-06-24$39.28$39.28750,000——
2020-06-23$40.07$40.07977,200——
2020-06-22$39.64$39.641,052,500——
2020-06-19$38.26$38.261,823,700——
2020-06-18$37.31$37.311,848,600——
2020-06-17$37.63$37.631,421,200——
2020-06-16$37.51$37.512,966,100——
2020-06-15$37.57$37.571,294,900——
2020-06-12$37.07$37.072,089,700——
2020-06-11$37.02$37.024,137,300——
2020-06-10$39.93$39.93848,000——
2020-06-09$37.41$37.41314,100——
2020-06-08$37.62$37.62356,000——
2020-06-05$36.87$36.87457,600——
2020-06-04$35.64$35.64240,900——
2020-06-03$36.00$36.00295,500——
2020-06-02$36.28$36.28483,600——
2020-06-01$36.38$36.38405,300——
2020-05-29$36.83$36.83474,800——
2020-05-28$36.13$36.13370,400——
2020-05-27$36.36$36.36405,200——
2020-05-26$34.41$34.41414,500——
2020-05-22$34.87$34.87195,700——
2020-05-21$35.02$35.02296,700——
2020-05-20$35.31$35.31321,900——
2020-05-19$34.51$34.51474,600——
2020-05-18$34.61$34.61597,000——
2020-05-15$33.37$33.37477,000——
2020-05-14$31.84$31.84516,700——
2020-05-13$31.36$31.36637,200——
2020-05-12$32.08$32.08611,300——
2020-05-11$32.24$32.24754,800——
2020-05-08$33.31$33.31550,200——
2020-05-07$32.50$32.50501,400——
2020-05-06$30.88$30.88353,000——
2020-05-05$31.34$31.34299,900——
2020-05-04$30.63$30.63402,600——
2020-05-01$30.60$30.60255,400——
2020-04-30$31.55$31.55280,200——
2020-04-29$33.38$33.38395,100——
2020-04-28$30.94$30.94217,500——
2020-04-27$31.09$31.09312,000——
2020-04-24$30.24$30.24194,900——
2020-04-23$29.94$29.94322,200——
2020-04-22$29.63$29.63271,100——
2020-04-21$30.13$30.13382,100——
2020-04-20$30.74$30.74303,400——
2020-04-17$31.37$31.37315,000——
2020-04-16$30.69$30.69296,200——
2020-04-15$30.89$30.89339,900——
2020-04-14$31.53$31.53289,900——
2020-04-13$31.75$31.75226,000——
2020-04-09$33.60$33.60486,200——
2020-04-08$31.54$31.54405,200——
2020-04-07$31.19$31.19545,400——
2020-04-06$30.32$30.32475,900——
2020-04-03$26.89$26.89664,200——
2020-04-02$29.49$29.49634,800——
2020-04-01$31.30$31.30558,700——
2020-03-31$33.49$33.49674,300——
2020-03-30$32.70$32.70371,100——
2020-03-27$32.44$32.44741,000——
2020-03-26$34.14$34.14645,400——
2020-03-25$30.93$30.93612,000——
2020-03-24$33.02$33.02737,500——
2020-03-23$30.64$30.641,131,500——
2020-03-20$30.21$30.211,870,000——
2020-03-19$27.88$27.88820,900——
2020-03-18$23.25$23.251,644,300——
2020-03-17$27.42$27.421,311,400——
2020-03-16$27.29$27.29661,400——
2020-03-13$31.87$31.87707,100——
2020-03-12$28.61$28.61652,500——
2020-03-11$31.27$31.27409,800——
2020-03-10$33.38$33.38434,700——
2020-03-09$32.87$32.87475,400——
2020-03-06$36.31$36.31854,200——
2020-03-05$37.21$37.21376,800——
2020-03-04$38.84$38.84342,400——
2020-03-03$37.40$37.40505,500——
2020-03-02$39.54$39.54628,500——
2020-02-28$37.29$37.29765,800——
2020-02-27$36.49$36.49619,700——
2020-02-26$38.06$38.06250,500——
2020-02-25$39.72$39.72429,500——
2020-02-24$40.47$40.47412,700——
2020-02-21$42.05$42.05572,500——
2020-02-20$42.43$42.43380,700——
2020-02-19$42.85$42.85310,200——
2020-02-18$42.39$42.39454,700——
2020-02-14$42.25$42.25470,200——
2020-02-13$41.19$41.19327,800——
2020-02-12$40.66$40.66214,100——
2020-02-11$39.83$39.83352,100——
2020-02-10$39.97$39.97170,800——
2020-02-07$39.94$39.94332,500——
2020-02-06$40.31$40.31460,700——
2020-02-05$40.99$40.99443,000——
2020-02-04$41.43$41.43462,700——
2020-02-03$41.73$41.73353,400——
2020-01-31$40.66$40.66362,900——
2020-01-30$41.11$41.11583,600——
2020-01-29$38.90$38.90218,500——
2020-01-28$38.79$38.79275,200——
2020-01-27$39.26$39.26281,300——
2020-01-24$39.08$39.08292,900——
2020-01-23$39.22$39.22334,400——
2020-01-22$39.10$39.10341,700——
2020-01-21$38.82$38.82161,400——
2020-01-17$39.04$39.04159,800——
2020-01-16$39.23$39.23162,600——
2020-01-15$38.84$38.84412,100——
2020-01-14$38.34$38.34385,600——
2020-01-13$39.05$39.05255,100——
2020-01-10$38.88$38.88257,600——
2020-01-09$39.09$39.09529,100——
2020-01-08$38.15$38.15398,900——
2020-01-07$37.87$37.87297,600——
2020-01-06$38.68$38.68439,300——
2020-01-03$38.51$38.51624,100——
2020-01-02$37.78$37.78541,800——