Cannae Stock Price History
NYSE: CNNEConsumer DiscretionaryRestaurantsUSD
15.50-0.40 (-2.52%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CNNE price history at a glance
The price history for Cannae (CNNE) on this page begins on November 20, 2017, when the stock closed at $18.02; it most recently closed at $15.50 on October 5, 2026. The highest price in this record is $46.57, reached on January 4, 2021; the latest close is 66.7% below that peak. Across the 8 complete calendar years in the table, CNNE finished higher in 4 and lower in 4. Its best year was 2019 (+119.3%) and its worst was 2022 (-41.3%).
Over roughly 9 years the share price changed -14.0%, a -1.7% compound annual price return (excluding dividends). In the last 12 months alone, CNNE has lost 16.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2017
- $46.57
- Date of high
- Jan 4, 2021
- Low since 2017
- $10.46
- Date of low
- Mar 23, 2026
- 52-week high
- $19.00
- 52-week low
- $10.46
- IPO year
- 2017
- Last close
- $15.50
CNNE returns
1 week
-0.26%
1 month
-0.70%
3 months
+6.24%
6 months
+24.40%
Year to date
-1.46%
1 year
-16.17%
3 years
-15.02%
5 years
-51.07%
CNNE price return, excluding dividends.
CNNE annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 15.50 | -1.46% |
| 2025 | 15.73 | -21.74% |
| 2024 | 20.10 | +3.02% |
| 2023 | 19.51 | -5.52% |
| 2022 | 20.65 | -41.25% |
| 2021 | 35.15 | -20.60% |
| 2020 | 44.27 | +14.96% |
| 2019 | 38.51 | +119.31% |
| 2018 | 17.56 | +3.11% |
| 2017* | 17.03 | -5.49% |
* Partial year: the record begins after the start of 2017; return measured from the first available close.
2026 return is year to date.
CNNE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 15.90 | 16.01 | 15.50 | 15.50 | -2.52% | |
| 15.44 | 15.93 | 15.44 | 15.90 | +2.32% | |
| 15.33 | 15.61 | 15.33 | 15.54 | +0.26% | |
| 15.68 | 15.68 | 15.47 | 15.50 | -0.58% | |
| 15.55 | 15.74 | 15.46 | 15.59 | +0.32% | |
| 15.57 | 15.67 | 15.27 | 15.54 | +0.52% | |
| 15.36 | 15.61 | 15.31 | 15.46 | +0.78% | |
| 15.64 | 15.64 | 15.24 | 15.34 | -1.16% | |
| 15.69 | 15.81 | 15.50 | 15.52 | -0.39% | |
| 15.58 | 15.70 | 15.39 | 15.58 | -1.02% | |
| 15.51 | 15.83 | 15.51 | 15.74 | +1.35% | |
| 15.73 | 15.94 | 15.33 | 15.53 | -1.65% | |
| 15.66 | 15.91 | 15.47 | 15.79 | +0.96% | |
| 15.37 | 15.73 | 15.31 | 15.64 | +2.69% | |
| 15.05 | 15.32 | 14.96 | 15.23 | +1.80% | |
| 15.24 | 15.33 | 14.94 | 14.96 | -2.22% | |
| 15.34 | 15.58 | 15.18 | 15.30 | +0.79% | |
| 15.27 | 15.42 | 15.11 | 15.18 | -1.75% | |
| 15.56 | 15.67 | 15.36 | 15.45 | -1.34% | |
| 15.32 | 15.91 | 15.24 | 15.66 | +1.62% | |
| 15.34 | 15.48 | 15.28 | 15.41 | +1.52% | |
| 15.54 | 15.58 | 15.17 | 15.18 | -2.75% | |
| 15.52 | 15.81 | 15.33 | 15.61 | +0.39% | |
| 15.73 | 15.73 | 15.06 | 15.55 | -1.77% | |
| 15.71 | 15.96 | 15.67 | 15.83 | -0.06% | |
| 15.99 | 16.20 | 15.63 | 15.84 | +0.32% | |
| 15.54 | 16.01 | 15.50 | 15.79 | +2.27% | |
| 15.40 | 15.71 | 15.40 | 15.44 | -1.03% | |
| 15.55 | 15.68 | 15.34 | 15.60 | -0.26% | |
| 15.39 | 15.68 | 15.39 | 15.64 | +1.23% | |
| 15.40 | 15.63 | 15.40 | 15.45 | -0.19% | |
| 15.52 | 15.71 | 15.25 | 15.48 | -0.77% | |
| 15.36 | 15.63 | 15.17 | 15.60 | +1.36% | |
| 15.59 | 15.65 | 15.29 | 15.39 | -0.71% | |
| 15.08 | 15.59 | 15.08 | 15.50 | +3.20% | |
| 15.08 | 15.14 | 14.94 | 15.02 | -0.66% | |
| 15.09 | 15.46 | 15.09 | 15.12 | +0.87% | |
| 14.93 | 15.16 | 14.93 | 14.99 | +0.74% | |
| 14.54 | 14.95 | 14.48 | 14.88 | +1.71% | |
| 15.62 | 15.65 | 14.60 | 14.63 | -5.98% | |
| 15.14 | 15.75 | 14.97 | 15.56 | +3.60% | |
| 14.79 | 15.14 | 14.56 | 15.02 | +1.21% | |
| 15.06 | 15.20 | 14.02 | 14.84 | +1.30% | |
| 14.75 | 14.81 | 14.49 | 14.65 | -0.88% | |
| 14.81 | 14.99 | 14.71 | 14.78 | -0.40% | |
| 14.88 | 14.92 | 14.72 | 14.84 | -0.34% | |
| 15.09 | 15.12 | 14.79 | 14.89 | -0.93% | |
| 15.00 | 15.06 | 14.78 | 15.03 | +0.87% | |
| 14.73 | 14.99 | 14.65 | 14.90 | +2.41% | |
| 14.63 | 14.68 | 14.35 | 14.55 | -1.09% | |
| 14.94 | 14.94 | 14.45 | 14.71 | -0.94% | |
| 15.14 | 15.25 | 14.83 | 14.85 | -1.85% | |
| 14.93 | 15.31 | 14.80 | 15.13 | +2.30% | |
| 14.93 | 15.13 | 14.69 | 14.79 | +0.41% | |
| 14.38 | 14.74 | 14.34 | 14.73 | +2.58% | |
| 14.62 | 14.62 | 14.22 | 14.36 | -3.04% | |
| 14.87 | 14.87 | 14.47 | 14.81 | +0.14% | |
| 14.54 | 14.83 | 14.42 | 14.79 | +0.54% | |
| 14.94 | 14.94 | 14.44 | 14.71 | -1.61% | |
| 15.19 | 15.42 | 14.83 | 14.95 | -2.10% | |
| 15.20 | 15.38 | 15.10 | 15.27 | +0.53% | |
| 14.81 | 15.23 | 14.63 | 15.19 | +2.15% | |
| 14.82 | 14.95 | 14.68 | 14.87 | -0.13% | |
| 14.65 | 15.10 | 14.60 | 14.89 | +2.06% | |
| 14.51 | 14.73 | 14.32 | 14.59 | +1.25% | |
| 14.26 | 14.50 | 14.26 | 14.41 | +1.05% | |
| 14.40 | 14.40 | 14.10 | 14.26 | -1.25% | |
| 14.51 | 14.68 | 14.34 | 14.44 | +0.42% | |
| 14.65 | 14.75 | 14.34 | 14.38 | -2.31% | |
| 14.73 | 14.91 | 14.49 | 14.72 | -0.81% | |
| 14.51 | 14.90 | 14.30 | 14.84 | +3.06% | |
| 14.56 | 14.59 | 14.17 | 14.40 | -0.62% | |
| 14.51 | 14.52 | 14.26 | 14.49 | 0.00% | |
| 13.89 | 14.55 | 13.87 | 14.49 | +3.87% | |
| 13.99 | 14.23 | 13.80 | 13.95 | -0.29% | |
| 13.86 | 14.17 | 13.80 | 13.99 | +1.45% | |
| 13.35 | 13.98 | 13.14 | 13.79 | +3.45% | |
| 13.68 | 13.81 | 13.19 | 13.33 | -2.56% | |
| 13.89 | 14.03 | 13.53 | 13.68 | -0.80% | |
| 14.04 | 14.26 | 13.76 | 13.79 | -1.78% | |
| 14.02 | 14.31 | 13.86 | 14.04 | -0.78% | |
| 14.55 | 14.62 | 14.09 | 14.15 | -1.87% | |
| 14.25 | 14.43 | 13.74 | 14.42 | -1.57% | |
| 14.34 | 14.70 | 14.23 | 14.65 | +2.23% | |
| 14.29 | 14.42 | 14.15 | 14.33 | +0.77% | |
| 14.31 | 14.47 | 13.92 | 14.22 | 0.00% | |
| 14.55 | 14.79 | 14.19 | 14.22 | -1.52% | |
| 14.41 | 14.59 | 14.22 | 14.44 | 0.00% | |
| 14.41 | 14.78 | 14.30 | 14.44 | +1.33% | |
| 14.55 | 14.57 | 14.03 | 14.25 | -3.46% | |
| 14.59 | 14.84 | 14.25 | 14.76 | +0.07% | |
| 14.69 | 14.88 | 14.17 | 14.75 | -0.54% | |
| 14.80 | 15.22 | 14.73 | 14.83 | -0.13% | |
| 14.51 | 14.87 | 14.47 | 14.85 | +1.78% | |
| 14.36 | 14.66 | 14.28 | 14.59 | +1.81% | |
| 13.95 | 14.40 | 13.80 | 14.33 | +3.39% | |
| 13.59 | 13.98 | 13.59 | 13.86 | +2.36% | |
| 13.24 | 13.56 | 13.06 | 13.54 | +0.97% | |
| 13.29 | 13.43 | 13.13 | 13.41 | +0.75% | |
| 13.22 | 13.43 | 13.06 | 13.31 | +0.60% | |
| 13.01 | 13.37 | 12.90 | 13.23 | +0.61% | |
| 13.00 | 13.22 | 12.80 | 13.15 | +0.23% | |
| 13.44 | 13.51 | 13.11 | 13.12 | -1.65% | |
| 13.55 | 13.55 | 13.14 | 13.34 | -0.74% | |
| 14.83 | 14.83 | 12.59 | 13.44 | -2.89% | |
| 14.13 | 14.23 | 13.83 | 13.84 | -2.47% | |
| 13.93 | 14.47 | 13.86 | 14.19 | +1.43% | |
| 13.81 | 14.06 | 13.77 | 13.99 | +1.89% | |
| 13.76 | 13.87 | 13.59 | 13.73 | +0.44% | |
| 13.49 | 13.77 | 13.45 | 13.67 | +1.48% | |
| 13.59 | 13.74 | 13.38 | 13.47 | -1.46% | |
| 13.60 | 13.85 | 13.43 | 13.67 | +1.18% | |
| 13.42 | 13.62 | 13.41 | 13.51 | +0.75% | |
| 13.30 | 13.52 | 13.29 | 13.41 | -1.40% | |
| 13.23 | 13.62 | 13.23 | 13.60 | +3.34% | |
| 13.24 | 13.58 | 13.01 | 13.16 | -0.53% | |
| 13.12 | 13.32 | 12.96 | 13.23 | +1.22% | |
| 13.07 | 13.23 | 12.86 | 13.07 | -0.31% | |
| 12.95 | 13.16 | 12.85 | 13.11 | +2.18% | |
| 13.36 | 13.45 | 12.83 | 12.83 | -2.66% | |
| 13.02 | 13.22 | 12.98 | 13.18 | +0.76% | |
| 13.16 | 13.50 | 13.07 | 13.08 | +0.62% | |
| 13.01 | 13.15 | 12.92 | 13.00 | -0.31% | |
| 12.88 | 13.19 | 12.82 | 13.04 | +1.95% | |
| 12.63 | 12.91 | 12.63 | 12.79 | +0.87% | |
| 12.34 | 12.85 | 12.28 | 12.68 | +1.77% | |
| 12.53 | 12.60 | 12.33 | 12.46 | -0.08% | |
| 12.10 | 12.50 | 12.03 | 12.47 | +2.21% | |
| 12.66 | 12.79 | 12.19 | 12.20 | -0.16% | |
| 12.04 | 12.36 | 11.96 | 12.22 | +0.49% | |
| 11.90 | 12.30 | 11.79 | 12.16 | +1.84% | |
| 11.27 | 11.97 | 11.23 | 11.94 | +4.37% | |
| 11.47 | 11.65 | 11.33 | 11.44 | +0.62% | |
| 11.26 | 11.51 | 11.12 | 11.37 | +2.62% | |
| 10.83 | 11.14 | 10.77 | 11.08 | +3.17% | |
| 10.88 | 10.91 | 10.65 | 10.74 | -2.54% | |
| 11.29 | 11.36 | 10.81 | 11.02 | -2.99% | |
| 10.98 | 11.56 | 10.92 | 11.36 | +6.77% | |
| 10.75 | 10.79 | 10.46 | 10.64 | -2.21% | |
| 11.10 | 11.12 | 10.75 | 10.88 | +0.37% | |
| 11.10 | 11.19 | 10.81 | 10.84 | -2.17% | |
| 11.24 | 11.43 | 10.82 | 11.08 | -2.55% | |
| 11.50 | 11.62 | 11.34 | 11.37 | -2.24% | |
| 11.61 | 11.87 | 11.60 | 11.63 | -0.43% | |
| 11.66 | 11.79 | 11.60 | 11.68 | +1.48% | |
| 11.46 | 11.65 | 11.38 | 11.51 | +1.50% | |
| 11.66 | 11.81 | 11.30 | 11.34 | -4.06% | |
| 11.57 | 11.82 | 11.45 | 11.82 | +2.07% | |
| 11.91 | 11.99 | 11.56 | 11.58 | -3.82% | |
| 12.08 | 12.09 | 11.34 | 12.04 | +3.88% | |
| 11.76 | 11.76 | 11.35 | 11.59 | -3.09% | |
| 11.66 | 11.96 | 11.63 | 11.96 | +1.70% | |
| 11.72 | 11.96 | 11.53 | 11.76 | -0.08% | |
| 11.88 | 12.14 | 11.69 | 11.77 | -3.05% | |
| 11.83 | 12.23 | 11.83 | 12.14 | -0.49% | |
| 12.42 | 12.50 | 12.09 | 12.20 | -2.94% | |
| 12.73 | 12.81 | 12.06 | 12.57 | -0.95% | |
| 11.83 | 12.76 | 11.60 | 12.69 | +8.00% | |
| 12.10 | 12.50 | 11.24 | 11.75 | -7.26% | |
| 13.29 | 13.53 | 12.66 | 12.67 | -4.02% | |
| 13.38 | 13.59 | 13.17 | 13.20 | -1.79% | |
| 13.28 | 13.46 | 13.10 | 13.44 | +0.45% | |
| 13.13 | 13.40 | 13.01 | 13.38 | +1.98% | |
| 13.37 | 13.41 | 12.98 | 13.12 | -1.28% | |
| 13.40 | 13.59 | 13.28 | 13.29 | -0.37% | |
| 13.85 | 13.97 | 13.30 | 13.34 | -3.05% | |
| 14.18 | 14.32 | 13.73 | 13.76 | -2.89% | |
| 14.14 | 14.45 | 14.09 | 14.17 | -0.35% | |
| 14.24 | 14.38 | 14.05 | 14.22 | -0.14% | |
| 14.34 | 14.42 | 14.11 | 14.24 | +0.42% | |
| 14.66 | 14.67 | 14.12 | 14.18 | -3.93% | |
| 14.25 | 14.77 | 14.25 | 14.76 | +3.58% | |
| 14.42 | 14.48 | 13.83 | 14.25 | -1.52% | |
| 14.41 | 14.58 | 14.30 | 14.47 | +0.42% | |
| 14.42 | 14.48 | 14.11 | 14.41 | -0.89% | |
| 14.32 | 14.60 | 14.20 | 14.54 | +1.54% | |
| 14.78 | 14.86 | 14.27 | 14.32 | -2.92% | |
| 15.02 | 15.17 | 14.73 | 14.75 | -2.64% | |
| 15.61 | 15.70 | 15.09 | 15.15 | -3.13% | |
| 15.82 | 15.82 | 15.47 | 15.64 | -1.39% | |
| 15.79 | 16.02 | 15.76 | 15.86 | +0.76% | |
| 15.65 | 15.86 | 15.64 | 15.74 | +0.96% | |
| 15.57 | 15.99 | 15.40 | 15.59 | -1.39% | |
| 16.13 | 16.15 | 15.79 | 15.81 | -2.47% | |
| 16.31 | 16.40 | 16.16 | 16.21 | -0.37% | |
| 16.21 | 16.45 | 16.11 | 16.27 | 0.00% | |
| 16.15 | 16.30 | 15.98 | 16.27 | +0.99% | |
| 16.01 | 16.13 | 15.78 | 16.11 | +0.94% | |
| 16.09 | 16.13 | 15.69 | 15.96 | -0.37% | |
| 15.47 | 16.18 | 15.47 | 16.02 | +2.69% | |
| 16.12 | 16.20 | 15.50 | 15.60 | -3.23% | |
| 15.82 | 16.13 | 15.77 | 16.12 | +1.64% | |
| 15.65 | 16.21 | 15.65 | 15.86 | +0.83% | |
| 15.75 | 15.81 | 15.53 | 15.73 | 0.00% | |
| 15.66 | 15.84 | 15.58 | 15.73 | +0.25% | |
| 15.75 | 15.81 | 15.63 | 15.69 | -0.51% | |
| 15.72 | 15.90 | 15.67 | 15.77 | -0.50% | |
| 15.86 | 15.89 | 15.70 | 15.85 | -0.31% | |
| 15.61 | 15.97 | 15.61 | 15.90 | +1.60% | |
| 16.08 | 16.17 | 15.65 | 15.65 | -2.61% | |
| 16.13 | 16.47 | 16.04 | 16.07 | -0.19% | |
| 15.93 | 16.15 | 15.91 | 16.10 | +0.75% | |
| 16.19 | 16.24 | 15.93 | 15.98 | +0.06% | |
| 16.08 | 16.36 | 15.92 | 15.97 | -1.72% | |
| 16.28 | 16.36 | 16.07 | 16.25 | 0.00% | |
| 16.97 | 16.97 | 16.23 | 16.25 | -3.56% | |
| 17.19 | 17.22 | 16.81 | 16.85 | -1.46% | |
| 16.82 | 17.24 | 16.80 | 17.10 | +2.03% | |
| 16.69 | 16.91 | 16.57 | 16.76 | +0.12% | |
| 16.37 | 16.83 | 16.37 | 16.74 | +2.26% | |
| 16.45 | 16.49 | 16.18 | 16.37 | -0.06% | |
| 16.85 | 16.85 | 16.37 | 16.38 | -2.73% | |
| 16.77 | 16.90 | 16.52 | 16.84 | +0.42% | |
| 16.36 | 16.78 | 16.27 | 16.77 | +2.95% | |
| 16.34 | 16.41 | 16.16 | 16.29 | -0.31% | |
| 16.18 | 16.41 | 16.13 | 16.34 | +1.49% | |
| 16.08 | 16.26 | 16.03 | 16.10 | +0.19% | |
| 15.73 | 16.13 | 15.64 | 16.07 | +1.97% | |
| 15.97 | 16.23 | 15.75 | 15.76 | -1.13% | |
| 15.68 | 16.00 | 15.54 | 15.94 | +1.27% | |
| 15.20 | 15.93 | 15.10 | 15.74 | +4.03% | |
| 15.38 | 15.61 | 15.08 | 15.13 | -0.59% | |
| 15.10 | 15.41 | 15.09 | 15.22 | +0.53% | |
| 15.12 | 15.30 | 15.05 | 15.14 | -0.26% | |
| 15.45 | 15.46 | 15.15 | 15.18 | -2.19% | |
| 15.67 | 15.67 | 15.13 | 15.52 | -1.83% | |
| 15.75 | 16.26 | 15.70 | 15.81 | -1.13% | |
| 15.50 | 16.16 | 15.14 | 15.99 | +3.29% | |
| 18.13 | 18.13 | 15.46 | 15.48 | -10.21% | |
| 17.46 | 17.66 | 17.20 | 17.24 | -0.69% | |
| 17.37 | 17.63 | 17.22 | 17.36 | -0.29% | |
| 17.83 | 17.83 | 17.29 | 17.41 | -2.19% | |
| 17.70 | 17.90 | 17.57 | 17.80 | +0.51% | |
| 17.59 | 17.80 | 17.52 | 17.71 | +0.57% | |
| 17.80 | 18.42 | 17.58 | 17.61 | -1.51% | |
| 17.74 | 17.91 | 17.63 | 17.88 | +0.28% | |
| 17.76 | 18.04 | 17.69 | 17.83 | -0.56% | |
| 18.50 | 18.55 | 17.79 | 17.93 | -3.29% | |
| 18.68 | 18.78 | 18.51 | 18.54 | -0.59% | |
| 18.80 | 18.85 | 18.56 | 18.65 | -0.32% | |
| 18.66 | 18.79 | 18.41 | 18.71 | +1.19% | |
| 18.48 | 18.55 | 18.25 | 18.49 | +0.71% | |
| 18.73 | 18.80 | 18.31 | 18.36 | -2.03% | |
| 18.61 | 18.87 | 18.58 | 18.74 | +0.21% | |
| 18.48 | 18.72 | 18.35 | 18.70 | +2.30% | |
| 18.22 | 18.39 | 18.09 | 18.28 | +0.77% | |
| 18.64 | 18.67 | 18.08 | 18.14 | -2.73% | |
| 18.80 | 18.92 | 18.55 | 18.65 | -0.48% | |
| 18.36 | 19.00 | 18.29 | 18.74 | +1.13% | |
| 18.16 | 18.56 | 18.16 | 18.53 | +2.55% | |
| 18.54 | 18.58 | 18.07 | 18.07 | -2.27% | |
| 18.67 | 18.74 | 18.42 | 18.49 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CNNE chart for longer ranges.