MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CNNE — Cannae Holdings, Inc. Common Stock
NYSECannae Holdings, Inc. Common Stock
$15.54
+0.08(+0.52%)
- O
- 15.57
- H
- 15.67
- L
- 15.27
- V
- 397.94K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$15.54
Period Return-9.44%
Period High$21.96
Period Low$10.46
Avg Daily Volume622.3K
Total Trading Days365
CNNE — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $15.57 | $15.67 | $15.27 | $15.54 | +$0.08 | +0.52% | 397,943 | $15.50 | $15.27 $15.67 |
| Oct 1, 2026 | $15.36 | $15.61 | $15.31 | $15.46 | +$0.12 | +0.78% | 368,728 | $15.45 | $15.31 $15.61 |
| Sep 30, 2026 | $15.64 | $15.64 | $15.24 | $15.34 | $-0.18 | -1.16% | 631,674 | $15.37 | $15.24 $15.64 |
| Sep 29, 2026 | $15.69 | $15.81 | $15.50 | $15.52 | $-0.06 | -0.39% | 680,977 | $15.62 | $15.50 $15.81 |
| Sep 28, 2026 | $15.58 | $15.70 | $15.39 | $15.58 | $-0.16 | -1.02% | 471,170 | $15.58 | $15.39 $15.70 |
| Sep 25, 2026 | $15.51 | $15.83 | $15.51 | $15.74 | +$0.21 | +1.35% | 458,186 | $15.73 | $15.51 $15.83 |
| Sep 24, 2026 | $15.73 | $15.94 | $15.33 | $15.53 | $-0.26 | -1.65% | 641,720 | $15.53 | $15.33 $15.94 |
| Sep 23, 2026 | $15.66 | $15.91 | $15.47 | $15.79 | +$0.15 | +0.96% | 613,660 | $15.80 | $15.47 $15.91 |
| Sep 22, 2026 | $15.37 | $15.73 | $15.31 | $15.64 | +$0.41 | +2.69% | 512,124 | $15.53 | $15.31 $15.73 |
| Sep 21, 2026 | $15.05 | $15.32 | $14.96 | $15.23 | +$0.27 | +1.80% | 557,740 | $15.20 | $14.96 $15.32 |
| Sep 18, 2026 | $15.24 | $15.33 | $14.94 | $14.96 | $-0.34 | -2.22% | 1,247,991 | $15.04 | $14.94 $15.33 |
| Sep 17, 2026 | $15.34 | $15.58 | $15.18 | $15.30 | +$0.12 | +0.79% | 576,777 | $15.40 | $15.18 $15.58 |
| Sep 16, 2026 | $15.27 | $15.42 | $15.11 | $15.18 | $-0.27 | -1.75% | 669,379 | $15.26 | $15.11 $15.42 |
| Sep 15, 2026 | $15.56 | $15.67 | $15.36 | $15.45 | $-0.21 | -1.34% | 579,468 | $15.51 | $15.36 $15.67 |
| Sep 14, 2026 | $15.32 | $15.91 | $15.24 | $15.66 | +$0.25 | +1.62% | 564,494 | $15.71 | $15.24 $15.91 |
| Sep 11, 2026 | $15.34 | $15.48 | $15.28 | $15.41 | +$0.23 | +1.52% | 403,424 | $15.40 | $15.28 $15.48 |
| Sep 10, 2026 | $15.54 | $15.58 | $15.17 | $15.18 | $-0.43 | -2.75% | 506,130 | $15.26 | $15.17 $15.58 |
| Sep 9, 2026 | $15.52 | $15.81 | $15.33 | $15.61 | +$0.06 | +0.39% | 545,870 | $15.66 | $15.33 $15.81 |
| Sep 8, 2026 | $15.73 | $15.73 | $15.06 | $15.55 | $-0.28 | -1.77% | 526,493 | $15.47 | $15.06 $15.73 |
| Sep 4, 2026 | $15.71 | $15.96 | $15.67 | $15.83 | $-0.01 | -0.06% | 369,747 | $15.88 | $15.67 $15.96 |
| Sep 3, 2026 | $15.99 | $16.20 | $15.63 | $15.84 | +$0.05 | +0.32% | 435,538 | $15.85 | $15.63 $16.20 |
| Sep 2, 2026 | $15.54 | $16.01 | $15.50 | $15.79 | +$0.35 | +2.27% | 542,872 | $15.89 | $15.50 $16.01 |
| Sep 1, 2026 | $15.40 | $15.71 | $15.40 | $15.44 | $-0.16 | -1.03% | 418,047 | $15.49 | $15.40 $15.71 |
| Aug 31, 2026 | $15.55 | $15.68 | $15.34 | $15.60 | $-0.04 | -0.26% | 546,872 | $15.59 | $15.34 $15.68 |
| Aug 28, 2026 | $15.39 | $15.68 | $15.39 | $15.64 | +$0.19 | +1.23% | 403,260 | $15.61 | $15.39 $15.68 |
| Aug 27, 2026 | $15.40 | $15.63 | $15.40 | $15.45 | $-0.03 | -0.19% | 420,369 | $15.49 | $15.40 $15.63 |
| Aug 26, 2026 | $15.52 | $15.71 | $15.25 | $15.48 | $-0.12 | -0.77% | 420,302 | $15.47 | $15.25 $15.71 |
| Aug 25, 2026 | $15.36 | $15.63 | $15.17 | $15.60 | +$0.21 | +1.36% | 520,755 | $15.52 | $15.17 $15.63 |
| Aug 24, 2026 | $15.59 | $15.65 | $15.29 | $15.39 | $-0.11 | -0.71% | 485,522 | $15.41 | $15.29 $15.65 |
| Aug 21, 2026 | $15.08 | $15.59 | $15.08 | $15.50 | +$0.48 | +3.20% | 463,754 | $15.43 | $15.08 $15.59 |