Cannae Holdings Inc. Common Stockのデータ

Cannae Holdings Inc. Common Stockの基本情報

名前 Cannae Holdings Inc. Common Stock
ティッカー CNNE
国 nan
上場年 2017.0
セクター Consumer Services

Cannae Holdings Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 39.14 38.1 38.6 38.67 1421200.0 38.67
2021-02-12 38.56 37.88 38.16 38.23 1327400.0 38.23
2021-02-11 39.29 37.61 39.06 38.16 1553400.0 38.16
2021-02-10 40.54 38.81 40.37 38.98 1064900.0 38.98
2021-02-09 41.18 40.2 40.86 40.24 695500.0 40.24
2021-02-08 41.47 40.61 41.29 40.78 795800.0 40.78
2021-02-05 41.75 40.78 41.42 41.11 334200.0 41.11
2021-02-04 41.24 40.15 40.17 40.98 437200.0 40.98
2021-02-03 40.73 39.75 40.52 40.09 343700.0 40.09
2021-02-02 40.73 39.05 39.44 40.56 670600.0 40.56
2021-02-01 39.32 38.0 38.22 38.96 654800.0 38.96
2021-01-29 39.66 37.74 39.66 37.99 942900.0 37.99
2021-01-28 40.65 39.35 40.35 39.98 1137200.0 39.98
2021-01-27 40.8 39.15 40.66 39.88 1121900.0 39.88
2021-01-26 42.4 41.34 42.4 41.4 332800.0 41.4
2021-01-25 42.41 41.23 41.54 42.05 600100.0 42.05
2021-01-22 42.67 41.29 42.03 41.6 660100.0 41.6
2021-01-21 42.54 40.75 41.97 42.25 842300.0 42.25
2021-01-20 43.16 41.78 42.4 41.85 930900.0 41.85
2021-01-19 43.13 42.08 42.93 42.29 480400.0 42.29
2021-01-15 43.0 42.02 42.36 42.75 318800.0 42.75
2021-01-14 43.52 42.56 43.5 42.86 325400.0 42.86
2021-01-13 44.38 43.1 44.1 43.19 263700.0 43.19
2021-01-12 45.03 44.18 44.87 44.24 221600.0 44.24
2021-01-11 45.47 44.54 45.01 44.72 318600.0 44.72
2021-01-08 46.57 45.44 45.92 45.6 372400.0 45.6
2021-01-07 45.87 43.36 43.36 45.47 597900.0 45.47
2021-01-06 43.43 42.48 42.95 43.31 697000.0 43.31
2021-01-05 43.64 42.4 43.26 42.44 373600.0 42.44
2021-01-04 44.47 42.73 44.43 43.12 717400.0 43.12
2020-12-31 44.45 43.59 43.92 44.27 458700.0 44.27
2020-12-30 44.54 44.02 44.27 44.05 217500.0 44.05
2020-12-29 44.96 43.93 44.67 44.3 312000.0 44.3
2020-12-28 44.8 43.75 44.03 44.56 306100.0 44.56
2020-12-24 44.21 43.55 44.21 43.63 424600.0 43.63
2020-12-23 44.96 43.55 44.69 43.88 452800.0 43.88
2020-12-22 44.62 42.87 42.94 44.47 599200.0 44.47
2020-12-21 43.2 42.04 42.14 42.87 506700.0 42.87
2020-12-18 44.0 42.59 43.78 42.9 1424600.0 42.9
2020-12-17 44.1 43.49 43.62 43.86 540000.0 43.86
2020-12-16 44.46 43.3 43.47 43.53 471800.0 43.53
2020-12-15 43.96 43.06 43.88 43.26 333500.0 43.26
2020-12-14 43.66 42.84 42.88 43.45 375400.0 43.45
2020-12-11 43.6 41.99 41.99 42.52 460600.0 42.52
2020-12-10 42.49 41.27 41.73 42.36 682400.0 42.36
2020-12-09 42.42 41.23 42.33 41.5 804300.0 41.5
2020-12-08 42.44 41.54 42.0 42.19 582100.0 42.19
2020-12-07 43.17 42.0 42.06 42.37 546000.0 42.37
2020-12-04 42.39 41.75 41.75 42.28 278900.0 42.28
2020-12-03 41.72 40.76 40.95 41.54 398900.0 41.54
2020-12-02 41.05 40.11 40.48 40.97 357600.0 40.97
2020-12-01 40.62 39.41 39.79 40.43 883700.0 40.43
2020-11-30 40.62 39.29 40.31 39.42 918600.0 39.42
2020-11-27 40.89 40.47 40.88 40.54 481000.0 40.54
2020-11-25 41.35 39.15 39.47 40.81 1132300.0 40.81
2020-11-24 40.12 39.43 39.9 39.65 631000.0 39.65
2020-11-23 40.31 39.59 39.98 39.77 471900.0 39.77
2020-11-20 40.1 39.44 40.09 39.63 367600.0 39.63
2020-11-19 40.27 39.23 39.46 39.96 304200.0 39.96
2020-11-18 40.71 39.53 40.26 39.69 352100.0 39.69
2020-11-17 40.51 39.48 39.63 40.3 302100.0 40.3
2020-11-16 40.54 39.4 39.97 40.0 360500.0 40.0
2020-11-13 40.2 39.29 39.81 39.41 223700.0 39.41
2020-11-12 40.29 39.07 40.1 39.37 343800.0 39.37
2020-11-11 41.85 40.12 41.75 40.53 360400.0 40.53
2020-11-10 41.72 39.58 40.36 41.67 504500.0 41.67
2020-11-09 42.11 39.51 40.0 40.25 736700.0 40.25
2020-11-06 39.88 38.97 39.88 39.47 233700.0 39.47
2020-11-05 40.59 39.55 39.85 39.74 432100.0 39.74
2020-11-04 39.97 37.06 37.07 39.7 298900.0 39.7
2020-11-03 37.77 36.7 37.2 37.55 592300.0 37.55
2020-11-02 37.47 36.33 37.36 36.58 371000.0 36.58
2020-10-30 38.1 36.37 37.63 36.98 374400.0 36.98
2020-10-29 38.03 37.37 37.53 37.78 393600.0 37.78
2020-10-28 38.73 37.15 38.67 37.78 516800.0 37.78
2020-10-27 39.59 39.17 39.4 39.35 304700.0 39.35
2020-10-26 39.68 38.85 39.26 39.57 520400.0 39.57
2020-10-23 39.92 39.32 39.76 39.69 267400.0 39.69
2020-10-22 39.91 38.92 38.92 39.58 228200.0 39.58
2020-10-21 39.53 38.84 39.05 38.9 124000.0 38.9
2020-10-20 39.83 39.06 39.55 39.21 165800.0 39.21
2020-10-19 40.4 39.23 40.06 39.31 165800.0 39.31
2020-10-16 40.17 39.53 39.86 39.9 282900.0 39.9
2020-10-15 40.12 38.6 39.02 40.0 260000.0 40.0
2020-10-14 39.93 39.43 39.93 39.48 293900.0 39.48
2020-10-13 40.5 39.52 40.17 39.68 283200.0 39.68
2020-10-12 40.96 40.01 40.45 40.59 322200.0 40.59
2020-10-09 40.48 39.59 39.79 40.43 258000.0 40.43
2020-10-08 39.61 38.59 38.93 39.59 295800.0 39.59
2020-10-07 39.19 38.23 38.85 38.51 336700.0 38.51
2020-10-06 39.9 38.55 39.05 38.61 340900.0 38.61
2020-10-05 38.88 37.66 37.89 38.82 310000.0 38.82
2020-10-02 37.82 36.74 37.27 37.64 298500.0 37.64
2020-10-01 38.19 37.16 37.55 38.04 515900.0 38.04
2020-09-30 37.68 36.49 36.54 37.26 642000.0 37.26
2020-09-29 36.14 35.29 35.97 36.09 383200.0 36.09
2020-09-28 36.04 35.35 35.63 35.9 315200.0 35.9
2020-09-25 35.42 34.67 34.67 35.16 241800.0 35.16
2020-09-24 35.42 34.04 34.65 34.87 412300.0 34.87
2020-09-23 35.8 34.47 35.09 34.48 387600.0 34.48
2020-09-22 35.41 34.52 34.95 35.19 462000.0 35.19
2020-09-21 35.5 34.42 35.42 34.95 576500.0 34.95
2020-09-18 37.9 35.86 37.9 36.17 1076600.0 36.17
2020-09-17 37.47 36.66 36.85 37.41 414200.0 37.41
2020-09-16 37.88 36.69 37.0 37.5 446100.0 37.5
2020-09-15 36.95 36.39 36.95 36.69 415600.0 36.69
2020-09-14 36.81 35.85 36.0 36.62 324400.0 36.62
2020-09-11 36.31 35.18 35.68 35.56 434100.0 35.56
2020-09-10 37.09 36.21 36.88 36.22 427900.0 36.22
2020-09-09 36.92 36.21 36.57 36.78 520100.0 36.78
2020-09-08 36.52 34.68 34.93 36.12 533500.0 36.12
2020-09-04 37.06 34.84 36.93 35.62 364000.0 35.62
2020-09-03 38.21 36.13 38.2 36.5 876800.0 36.5
2020-09-02 38.43 37.65 38.33 38.32 334700.0 38.32
2020-09-01 38.49 37.49 37.5 38.42 630800.0 38.42
2020-08-31 38.73 37.73 38.69 37.73 402100.0 37.73
2020-08-28 39.06 38.0 39.06 38.75 278400.0 38.75
2020-08-27 39.17 38.0 38.19 38.83 470600.0 38.83
2020-08-26 37.96 37.1 37.42 37.86 368100.0 37.86
2020-08-25 37.56 37.16 37.34 37.38 282100.0 37.38
2020-08-24 37.37 36.76 37.37 37.17 363600.0 37.17
2020-08-21 37.51 36.99 37.25 37.03 291500.0 37.03
2020-08-20 37.77 36.94 36.94 37.57 357900.0 37.57
2020-08-19 37.35 36.75 37.12 37.24 356800.0 37.24
2020-08-18 37.13 36.53 36.86 36.79 585300.0 36.79
2020-08-17 37.61 36.93 37.61 37.03 424700.0 37.03
2020-08-14 38.04 37.26 37.85 37.52 465500.0 37.52
2020-08-13 38.47 37.79 37.82 38.23 502700.0 38.23
2020-08-12 38.87 37.98 38.78 38.02 454600.0 38.02
2020-08-11 39.04 38.03 38.61 38.15 475100.0 38.15
2020-08-10 38.64 37.89 38.35 38.08 563200.0 38.08
2020-08-07 38.99 37.4 37.4 37.99 684600.0 37.99
2020-08-06 38.59 37.11 38.59 37.74 934700.0 37.74
2020-08-05 38.84 38.01 38.55 38.63 431300.0 38.63
2020-08-04 38.31 37.73 38.0 38.17 332100.0 38.17
2020-08-03 38.38 37.54 37.89 38.16 408500.0 38.16
2020-07-31 38.4 36.94 38.3 37.68 393800.0 37.68
2020-07-30 38.56 37.38 37.75 38.37 413700.0 38.37
2020-07-29 38.37 37.47 37.47 38.33 586000.0 38.33
2020-07-28 37.87 37.19 37.27 37.38 680200.0 37.38
2020-07-27 37.56 36.84 37.46 37.56 665800.0 37.56
2020-07-24 38.56 37.26 38.49 37.46 726200.0 37.46
2020-07-23 40.3 38.03 40.1 38.65 646200.0 38.65
2020-07-22 40.91 40.02 40.25 40.34 1423200.0 40.34
2020-07-21 41.03 39.83 39.84 40.51 1600300.0 40.51
2020-07-20 40.52 39.47 40.28 39.49 979500.0 39.49
2020-07-17 40.83 40.18 40.69 40.51 996000.0 40.51
2020-07-16 41.22 40.24 41.01 40.67 941000.0 40.67
2020-07-15 41.42 40.57 41.21 41.17 897900.0 41.17
2020-07-14 40.67 39.12 39.5 40.65 994000.0 40.65
2020-07-13 40.98 39.42 40.86 39.56 1252100.0 39.56
2020-07-10 40.65 39.28 39.64 40.38 1108700.0 40.38
2020-07-09 41.19 39.08 41.19 39.77 772900.0 39.77
2020-07-08 41.58 39.96 40.08 40.98 1540100.0 40.98
2020-07-07 40.46 39.42 40.28 39.95 1214300.0 39.95
2020-07-06 41.76 40.01 41.43 40.55 1299300.0 40.55
2020-07-02 41.5 39.7 41.5 40.5 2368300.0 40.5
2020-07-01 41.5 40.19 41.5 40.85 1912400.0 40.85
2020-06-30 42.11 40.71 41.0 41.1 3540600.0 41.1
2020-06-29 41.08 38.36 39.5 41.0 1539800.0 41.0
2020-06-26 41.95 38.98 39.48 39.2 3298000.0 39.2
2020-06-25 40.1 39.14 39.33 39.8 1904800.0 39.8
2020-06-24 39.97 38.27 39.66 39.28 750000.0 39.28
2020-06-23 40.44 39.2 40.16 40.07 977200.0 40.07
2020-06-22 39.7 38.01 38.09 39.64 1052500.0 39.64
2020-06-19 39.62 37.86 37.95 38.26 1823700.0 38.26
2020-06-18 37.89 36.69 37.56 37.31 1848600.0 37.31
2020-06-17 38.21 37.49 37.78 37.63 1421200.0 37.63
2020-06-16 39.33 37.45 38.5 37.51 2966100.0 37.51
2020-06-15 38.01 36.04 36.18 37.57 1294900.0 37.57
2020-06-12 38.18 35.99 37.55 37.07 2089700.0 37.07
2020-06-11 37.49 35.49 36.75 37.02 4137300.0 37.02
2020-06-10 40.27 37.34 37.5 39.93 848000.0 39.93
2020-06-09 37.85 36.64 36.98 37.41 314100.0 37.41
2020-06-08 37.84 36.11 37.29 37.62 356000.0 37.62
2020-06-05 37.79 36.69 37.02 36.87 457600.0 36.87
2020-06-04 36.2 35.11 35.73 35.64 240900.0 35.64
2020-06-03 36.94 35.94 36.94 36.0 295500.0 36.0
2020-06-02 36.92 36.02 36.75 36.28 483600.0 36.28
2020-06-01 37.2 36.07 36.88 36.38 405300.0 36.38
2020-05-29 36.97 35.89 36.08 36.83 474800.0 36.83
2020-05-28 36.95 36.01 36.76 36.13 370400.0 36.13
2020-05-27 36.55 34.75 35.26 36.36 405200.0 36.36
2020-05-26 36.29 34.32 36.19 34.41 414500.0 34.41
2020-05-22 35.15 34.27 35.15 34.87 195700.0 34.87
2020-05-21 36.02 34.99 35.28 35.02 296700.0 35.02
2020-05-20 35.97 35.14 35.28 35.31 321900.0 35.31
2020-05-19 35.91 34.2 34.2 34.51 474600.0 34.51
2020-05-18 35.24 33.67 34.99 34.61 597000.0 34.61
2020-05-15 33.42 31.38 31.98 33.37 477000.0 33.37
2020-05-14 31.86 29.88 30.68 31.84 516700.0 31.84
2020-05-13 32.29 30.66 31.75 31.36 637200.0 31.36
2020-05-12 32.52 31.58 32.52 32.08 611300.0 32.08
2020-05-11 34.32 32.22 32.57 32.24 754800.0 32.24
2020-05-08 33.67 32.63 33.18 33.31 552000.0 33.31
2020-05-07 32.96 30.99 32.1 32.5 501400.0 32.5
2020-05-06 31.49 30.41 31.29 30.88 353000.0 30.88
2020-05-05 32.12 30.39 31.11 31.34 299900.0 31.34
2020-05-04 30.65 29.49 29.78 30.63 402600.0 30.63
2020-05-01 30.9 29.89 30.62 30.6 255400.0 30.6
2020-04-30 32.76 31.51 32.36 31.55 280200.0 31.55
2020-04-29 33.82 31.46 31.85 33.38 395100.0 33.38
2020-04-28 31.99 30.7 31.89 30.94 217500.0 30.94
2020-04-27 31.54 30.34 30.34 31.09 312000.0 31.09
2020-04-24 30.49 29.49 30.09 30.24 194900.0 30.24
2020-04-23 30.43 29.34 29.72 29.94 322200.0 29.94
2020-04-22 31.02 29.59 30.97 29.63 271100.0 29.63
2020-04-21 30.33 29.38 29.9 30.13 382100.0 30.13
2020-04-20 31.0 29.89 30.29 30.74 303400.0 30.74
2020-04-17 31.87 30.79 31.48 31.37 315000.0 31.37
2020-04-16 31.49 29.78 30.76 30.69 296200.0 30.69
2020-04-15 31.34 29.89 30.25 30.89 339900.0 30.89
2020-04-14 33.22 31.31 32.75 31.53 289900.0 31.53
2020-04-13 33.2 31.31 33.2 31.75 226000.0 31.75
2020-04-09 33.6 31.73 32.44 33.6 486200.0 33.6
2020-04-08 32.22 30.86 31.82 31.54 405200.0 31.54
2020-04-07 31.99 30.08 31.31 31.19 545400.0 31.19
2020-04-06 30.95 28.0 28.0 30.32 475900.0 30.32
2020-04-03 29.8 26.41 29.21 26.89 664200.0 26.89
2020-04-02 31.57 28.69 30.64 29.49 634800.0 29.49
2020-04-01 33.65 30.75 31.81 31.3 558700.0 31.3
2020-03-31 33.75 31.86 32.52 33.49 674300.0 33.49
2020-03-30 32.95 31.51 32.79 32.7 371100.0 32.7
2020-03-27 34.66 31.08 32.43 32.44 741000.0 32.44
2020-03-26 34.14 30.73 31.19 34.14 645400.0 34.14
2020-03-25 34.62 30.66 32.71 30.93 612000.0 30.93
2020-03-24 33.8 31.51 31.76 33.02 737500.0 33.02
2020-03-23 31.46 26.64 29.65 30.64 1131500.0 30.64
2020-03-20 31.65 27.92 28.45 30.21 1870000.0 30.21
2020-03-19 28.39 21.9 23.17 27.88 820900.0 27.88
2020-03-18 26.04 20.51 26.0 23.25 1644300.0 23.25
2020-03-17 27.63 24.84 27.63 27.42 1311400.0 27.42
2020-03-16 28.62 26.38 28.52 27.29 661400.0 27.29
2020-03-13 31.93 28.97 30.13 31.87 707100.0 31.87
2020-03-12 30.88 27.99 29.27 28.61 652500.0 28.61
2020-03-11 33.4 30.95 32.31 31.27 409800.0 31.27
2020-03-10 34.3 32.12 33.54 33.38 434700.0 33.38
2020-03-09 34.24 31.22 33.0 32.87 475400.0 32.87
2020-03-06 37.24 35.65 36.01 36.31 854200.0 36.31
2020-03-05 38.31 36.85 37.89 37.21 376800.0 37.21
2020-03-04 39.01 37.61 37.84 38.84 342400.0 38.84
2020-03-03 39.78 37.11 39.41 37.4 505500.0 37.4
2020-03-02 39.6 36.53 37.59 39.54 628500.0 39.54
2020-02-28 37.45 34.87 35.32 37.29 765800.0 37.29
2020-02-27 37.83 36.46 37.27 36.49 619700.0 36.49
2020-02-26 40.02 38.04 39.84 38.06 250500.0 38.06
2020-02-25 40.47 39.12 40.32 39.72 429500.0 39.72
2020-02-24 41.5 40.26 40.61 40.47 412700.0 40.47
2020-02-21 44.87 41.13 44.19 42.05 572500.0 42.05
2020-02-20 42.94 41.85 42.94 42.43 380700.0 42.43
2020-02-19 43.0 42.46 42.49 42.85 310200.0 42.85
2020-02-18 42.88 41.94 42.25 42.39 454700.0 42.39