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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$35.15$35.15580,700——
2021-12-30$35.51$35.51362,000——
2021-12-29$35.60$35.60347,000——
2021-12-28$36.09$36.09382,000——
2021-12-27$36.09$36.09440,000——
2021-12-23$36.14$36.14705,300——
2021-12-22$35.28$35.281,704,500——
2021-12-21$33.83$33.831,384,800——
2021-12-20$32.84$32.84699,300——
2021-12-17$32.46$32.461,793,900——
2021-12-16$33.44$33.441,067,500——
2021-12-15$32.91$32.911,045,200——
2021-12-14$33.34$33.34654,600——
2021-12-13$34.10$34.10599,000——
2021-12-10$33.89$33.89475,000——
2021-12-09$34.03$34.03800,200——
2021-12-08$34.01$34.01640,100——
2021-12-07$31.73$31.73419,600——
2021-12-06$31.09$31.09573,400——
2021-12-03$29.57$29.57604,800——
2021-12-02$29.71$29.71729,000——
2021-12-01$29.24$29.24673,200——
2021-11-30$29.57$29.571,113,400——
2021-11-29$31.17$31.17752,000——
2021-11-26$33.11$33.11462,300——
2021-11-24$34.14$34.14226,700——
2021-11-23$33.91$33.91426,900——
2021-11-22$33.64$33.64368,500——
2021-11-19$33.25$33.25416,200——
2021-11-18$33.87$33.87536,800——
2021-11-17$34.05$34.05505,800——
2021-11-16$33.72$33.72455,600——
2021-11-15$33.59$33.59437,700——
2021-11-12$33.35$33.35582,800——
2021-11-11$33.00$33.00791,800——
2021-11-10$34.75$34.75530,900——
2021-11-09$35.85$35.85241,200——
2021-11-08$35.69$35.69317,400——
2021-11-05$35.73$35.73359,500——
2021-11-04$35.54$35.54436,400——
2021-11-03$34.70$34.70388,900——
2021-11-02$34.34$34.34316,400——
2021-11-01$34.30$34.30959,500——
2021-10-29$34.10$34.10392,900——
2021-10-28$33.98$33.98313,500——
2021-10-27$33.19$33.19360,900——
2021-10-26$33.83$33.83384,100——
2021-10-25$33.88$33.88404,300——
2021-10-22$33.32$33.32284,000——
2021-10-21$33.22$33.22269,600——
2021-10-20$32.67$32.67338,300——
2021-10-19$32.42$32.42381,200——
2021-10-18$31.76$31.76333,700——
2021-10-15$31.68$31.68552,900——
2021-10-14$31.44$31.44352,600——
2021-10-13$30.88$30.88314,400——
2021-10-12$30.48$30.48277,300——
2021-10-11$30.75$30.75198,000——
2021-10-08$31.10$31.10227,700——
2021-10-07$31.35$31.35324,300——
2021-10-06$31.06$31.06365,800——
2021-10-05$31.06$31.06401,600——
2021-10-04$30.89$30.89419,700——
2021-10-01$31.66$31.66345,200——
2021-09-30$31.11$31.11487,400——
2021-09-29$30.90$30.90496,000——
2021-09-28$31.28$31.28464,800——
2021-09-27$32.05$32.05359,500——
2021-09-24$31.58$31.58705,500——
2021-09-23$31.88$31.88746,100——
2021-09-22$31.18$31.18792,400——
2021-09-21$30.76$30.76567,000——
2021-09-20$30.86$30.86639,300——
2021-09-17$31.52$31.521,876,300——
2021-09-16$31.68$31.68552,600——
2021-09-15$31.52$31.52930,300——
2021-09-14$31.68$31.68496,500——
2021-09-13$31.64$31.64412,700——
2021-09-10$31.51$31.51379,700——
2021-09-09$31.70$31.70448,300——
2021-09-08$32.25$32.25415,300——
2021-09-07$32.42$32.42588,500——
2021-09-03$32.50$32.50401,900——
2021-09-02$32.84$32.84455,700——
2021-09-01$32.80$32.80476,700——
2021-08-31$31.92$31.92340,600——
2021-08-30$31.67$31.67301,600——
2021-08-27$31.62$31.62272,500——
2021-08-26$31.15$31.15321,600——
2021-08-25$31.78$31.78231,800——
2021-08-24$31.84$31.84334,200——
2021-08-23$31.30$31.30667,700——
2021-08-20$30.58$30.58414,300——
2021-08-19$30.15$30.15385,200——
2021-08-18$31.33$31.33515,300——
2021-08-17$32.38$32.38452,100——
2021-08-16$33.01$33.01473,600——
2021-08-13$34.08$34.08438,400——
2021-08-12$33.78$33.78632,700——
2021-08-11$33.83$33.83664,000——
2021-08-10$32.84$32.84646,800——
2021-08-09$33.40$33.40691,300——
2021-08-06$33.73$33.73967,100——
2021-08-05$32.47$32.47451,300——
2021-08-04$32.39$32.39340,600——
2021-08-03$32.73$32.73630,500——
2021-08-02$33.82$33.82451,400——
2021-07-30$33.25$33.25555,800——
2021-07-29$33.08$33.08527,000——
2021-07-28$33.13$33.13639,800——
2021-07-27$32.47$32.47400,200——
2021-07-26$32.43$32.43510,500——
2021-07-23$31.94$31.94388,000——
2021-07-22$31.80$31.80539,700——
2021-07-21$31.46$31.46422,700——
2021-07-20$30.25$30.25484,900——
2021-07-19$29.78$29.78572,400——
2021-07-16$31.13$31.13667,300——
2021-07-15$31.22$31.22290,100——
2021-07-14$31.56$31.56447,000——
2021-07-13$32.57$32.57395,800——
2021-07-12$33.10$33.10291,600——
2021-07-09$32.99$32.99394,200——
2021-07-08$32.81$32.81473,000——
2021-07-07$33.77$33.77370,300——
2021-07-06$34.14$34.14400,800——
2021-07-02$35.14$35.14586,900——
2021-07-01$34.40$34.40520,000——
2021-06-30$33.91$33.911,854,600——
2021-06-29$34.30$34.30625,600——
2021-06-28$34.48$34.481,275,000——
2021-06-25$34.69$34.69987,800——
2021-06-24$34.25$34.25761,500——
2021-06-23$34.02$34.021,734,700——
2021-06-22$34.17$34.17428,100——
2021-06-21$33.42$33.42508,100——
2021-06-18$33.01$33.01732,100——
2021-06-17$33.67$33.67638,000——
2021-06-16$33.62$33.62456,800——
2021-06-15$34.10$34.10788,500——
2021-06-14$34.82$34.82312,800——
2021-06-11$34.96$34.96806,400——
2021-06-10$34.87$34.87388,000——
2021-06-09$34.78$34.78337,800——
2021-06-08$35.02$35.02412,100——
2021-06-07$34.99$34.99491,400——
2021-06-04$34.91$34.91563,900——
2021-06-03$34.81$34.81737,600——
2021-06-02$35.14$35.14634,400——
2021-06-01$35.42$35.42591,200——
2021-05-28$35.85$35.85400,800——
2021-05-27$36.12$36.12691,500——
2021-05-26$35.79$35.79719,700——
2021-05-25$35.29$35.29713,900——
2021-05-24$36.62$36.62392,600——
2021-05-21$36.66$36.66502,500——
2021-05-20$36.91$36.91384,600——
2021-05-19$36.65$36.65397,900——
2021-05-18$36.33$36.33415,400——
2021-05-17$36.83$36.83538,100——
2021-05-14$36.27$36.27776,000——
2021-05-13$35.06$35.06506,800——
2021-05-12$35.56$35.56833,300——
2021-05-11$36.05$36.05964,500——
2021-05-10$36.94$36.94666,600——
2021-05-07$38.08$38.08451,900——
2021-05-06$37.97$37.97495,200——
2021-05-05$38.17$38.17754,100——
2021-05-04$38.67$38.67952,200——
2021-05-03$40.28$40.28613,600——
2021-04-30$39.70$39.70975,100——
2021-04-29$40.16$40.16495,800——
2021-04-28$39.67$39.67495,900——
2021-04-27$40.28$40.28312,000——
2021-04-26$40.50$40.50444,100——
2021-04-23$40.44$40.44281,200——
2021-04-22$40.23$40.23381,200——
2021-04-21$40.86$40.86453,300——
2021-04-20$40.81$40.81526,400——
2021-04-19$41.58$41.58383,500——
2021-04-16$41.84$41.84416,700——
2021-04-15$42.07$42.07358,700——
2021-04-14$41.10$41.10355,100——
2021-04-13$41.21$41.21358,000——
2021-04-12$41.24$41.24345,400——
2021-04-09$40.92$40.92519,400——
2021-04-08$41.23$41.23701,900——
2021-04-07$40.85$40.85496,300——
2021-04-06$40.70$40.70415,200——
2021-04-05$40.51$40.51368,300——
2021-04-01$39.73$39.73465,100——
2021-03-31$39.62$39.62950,100——
2021-03-30$39.38$39.38413,400——
2021-03-29$39.31$39.31471,600——
2021-03-26$39.67$39.67299,900——
2021-03-25$39.48$39.48586,100——
2021-03-24$38.85$38.85526,200——
2021-03-23$39.43$39.43532,000——
2021-03-22$39.57$39.57480,700——
2021-03-19$39.71$39.711,222,000——
2021-03-18$39.83$39.83487,500——
2021-03-17$41.19$41.191,169,000——
2021-03-16$41.07$41.07599,300——
2021-03-15$41.42$41.42896,300——
2021-03-12$39.32$39.321,047,700——
2021-03-11$39.27$39.273,282,100——
2021-03-10$38.99$38.991,259,400——
2021-03-09$39.40$39.40621,300——
2021-03-08$38.82$38.822,052,900——
2021-03-05$38.20$38.202,072,700——
2021-03-04$38.46$38.461,371,000——
2021-03-03$39.81$39.811,028,300——
2021-03-02$40.92$40.923,502,900——
2021-03-01$40.24$40.241,719,300——
2021-02-26$37.35$37.352,124,700——
2021-02-25$39.05$39.051,854,400——
2021-02-24$39.81$39.811,910,800——
2021-02-23$39.00$39.002,603,500——
2021-02-22$38.07$38.071,499,600——
2021-02-19$38.98$38.982,721,600——
2021-02-18$38.54$38.541,776,200——
2021-02-17$38.82$38.826,168,300——
2021-02-16$38.67$38.671,421,200——
2021-02-12$38.23$38.231,327,400——
2021-02-11$38.16$38.161,553,400——
2021-02-10$38.98$38.981,064,900——
2021-02-09$40.24$40.24695,500——
2021-02-08$40.78$40.78795,800——
2021-02-05$41.11$41.11334,200——
2021-02-04$40.98$40.98437,200——
2021-02-03$40.09$40.09343,700——
2021-02-02$40.56$40.56670,600——
2021-02-01$38.96$38.96654,800——
2021-01-29$37.99$37.99942,900——
2021-01-28$39.98$39.981,137,200——
2021-01-27$39.88$39.881,121,900——
2021-01-26$41.40$41.40332,800——
2021-01-25$42.05$42.05600,100——
2021-01-22$41.60$41.60660,100——
2021-01-21$42.25$42.25842,300——
2021-01-20$41.85$41.85930,900——
2021-01-19$42.29$42.29480,400——
2021-01-15$42.75$42.75318,800——
2021-01-14$42.86$42.86325,400——
2021-01-13$43.19$43.19263,700——
2021-01-12$44.24$44.24221,600——
2021-01-11$44.72$44.72318,600——
2021-01-08$45.60$45.60372,400——
2021-01-07$45.47$45.47597,900——
2021-01-06$43.31$43.31697,000——
2021-01-05$42.44$42.44373,600——
2021-01-04$43.12$43.12717,400——