NYSE - Delayed Quote • USD
Cannae Holdings, Inc. (CNNE)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 5:29 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 19.87 | 20.24 | 19.86 | 19.99 | 19.99 | 244,700 |
Apr 25, 2024 | 19.82 | 19.96 | 19.71 | 19.81 | 19.81 | 288,800 |
Apr 24, 2024 | 20.17 | 20.19 | 19.91 | 20.04 | 20.04 | 358,800 |
Apr 23, 2024 | 19.85 | 20.28 | 19.85 | 20.21 | 20.21 | 302,800 |
Apr 22, 2024 | 19.75 | 19.85 | 19.45 | 19.73 | 19.73 | 393,100 |
Apr 19, 2024 | 19.54 | 19.70 | 19.47 | 19.61 | 19.61 | 503,800 |
Apr 18, 2024 | 19.42 | 19.72 | 19.22 | 19.55 | 19.55 | 646,200 |
Apr 17, 2024 | 19.78 | 19.86 | 19.42 | 19.43 | 19.43 | 658,500 |
Apr 16, 2024 | 19.92 | 20.00 | 19.62 | 19.66 | 19.66 | 492,600 |
Apr 15, 2024 | 20.46 | 20.49 | 19.78 | 19.99 | 19.99 | 712,100 |
Apr 12, 2024 | 20.46 | 20.57 | 20.13 | 20.34 | 20.34 | 627,900 |
Apr 11, 2024 | 20.93 | 20.93 | 20.14 | 20.69 | 20.69 | 909,000 |
Apr 10, 2024 | 20.75 | 20.96 | 20.31 | 20.86 | 20.86 | 1,016,100 |
Apr 9, 2024 | 20.96 | 21.31 | 20.64 | 21.25 | 21.25 | 676,100 |
Apr 8, 2024 | 20.49 | 20.95 | 20.48 | 20.95 | 20.95 | 510,200 |
Apr 5, 2024 | 20.43 | 20.67 | 20.36 | 20.44 | 20.44 | 642,000 |
Apr 4, 2024 | 20.65 | 20.99 | 20.35 | 20.52 | 20.52 | 1,756,800 |
Apr 3, 2024 | 22.27 | 22.47 | 20.49 | 20.61 | 20.61 | 2,157,000 |
Apr 2, 2024 | 22.41 | 22.99 | 22.20 | 22.44 | 22.44 | 1,685,200 |
Apr 1, 2024 | 22.31 | 22.55 | 22.25 | 22.51 | 22.51 | 1,574,300 |
Mar 28, 2024 | 22.49 | 22.54 | 22.18 | 22.24 | 22.24 | 1,634,700 |
Mar 27, 2024 | 22.39 | 22.48 | 22.33 | 22.45 | 22.45 | 2,096,300 |
Mar 26, 2024 | 22.32 | 22.45 | 22.21 | 22.23 | 22.23 | 1,224,400 |
Mar 25, 2024 | 22.38 | 22.43 | 22.21 | 22.22 | 22.22 | 893,700 |
Mar 22, 2024 | 22.50 | 22.61 | 22.27 | 22.28 | 22.28 | 747,200 |
Mar 21, 2024 | 22.50 | 22.57 | 22.43 | 22.52 | 22.52 | 789,200 |
Mar 20, 2024 | 22.14 | 22.47 | 22.04 | 22.42 | 22.42 | 564,100 |
Mar 19, 2024 | 21.91 | 22.15 | 21.91 | 22.14 | 22.14 | 672,800 |
Mar 18, 2024 | 22.01 | 22.04 | 21.88 | 21.90 | 21.90 | 530,400 |
Mar 15, 2024 | 21.77 | 22.05 | 21.77 | 21.96 | 21.96 | 1,073,800 |
Mar 14, 2024 | 22.02 | 22.08 | 21.87 | 21.93 | 21.93 | 520,900 |
Mar 13, 2024 | 21.92 | 22.13 | 21.90 | 22.04 | 22.04 | 473,900 |
Mar 12, 2024 | 22.06 | 22.06 | 21.96 | 21.98 | 21.98 | 629,100 |
Mar 11, 2024 | 21.89 | 22.18 | 21.89 | 22.05 | 22.05 | 628,800 |
Mar 8, 2024 | 22.17 | 22.20 | 21.87 | 22.00 | 22.00 | 563,900 |
Mar 7, 2024 | 22.01 | 22.11 | 21.92 | 22.00 | 22.00 | 734,700 |
Mar 6, 2024 | 21.97 | 21.97 | 21.80 | 21.90 | 21.90 | 789,600 |
Mar 5, 2024 | 22.00 | 22.03 | 21.66 | 21.75 | 21.75 | 820,100 |
Mar 4, 2024 | 22.00 | 22.22 | 21.90 | 22.03 | 22.03 | 567,500 |
Mar 1, 2024 | 22.10 | 22.10 | 21.80 | 21.96 | 21.96 | 928,600 |
Feb 29, 2024 | 21.79 | 21.87 | 21.55 | 21.82 | 21.82 | 1,125,700 |
Feb 28, 2024 | 21.71 | 21.93 | 21.59 | 21.60 | 21.60 | 696,400 |
Feb 27, 2024 | 22.18 | 22.18 | 21.65 | 21.93 | 21.93 | 1,406,000 |
Feb 26, 2024 | 21.85 | 22.20 | 21.72 | 22.11 | 22.11 | 802,100 |
Feb 23, 2024 | 22.37 | 22.37 | 21.58 | 21.84 | 21.84 | 1,267,300 |
Feb 22, 2024 | 22.74 | 22.92 | 22.09 | 22.21 | 22.21 | 2,624,900 |
Feb 21, 2024 | 20.23 | 20.31 | 19.72 | 20.08 | 20.08 | 849,900 |
Feb 20, 2024 | 20.43 | 20.72 | 20.36 | 20.38 | 20.38 | 614,300 |
Feb 16, 2024 | 20.71 | 20.91 | 20.66 | 20.69 | 20.69 | 622,800 |
Feb 15, 2024 | 20.66 | 21.12 | 20.63 | 20.92 | 20.92 | 575,700 |
Feb 14, 2024 | 20.53 | 20.76 | 20.37 | 20.55 | 20.55 | 516,300 |
Feb 13, 2024 | 20.60 | 20.79 | 20.24 | 20.27 | 20.27 | 917,400 |
Feb 12, 2024 | 21.10 | 21.36 | 21.05 | 21.20 | 21.20 | 488,100 |
Feb 9, 2024 | 20.98 | 21.21 | 20.78 | 21.01 | 21.01 | 547,500 |
Feb 8, 2024 | 20.44 | 20.97 | 20.39 | 20.91 | 20.91 | 648,800 |
Feb 7, 2024 | 20.45 | 20.47 | 20.16 | 20.39 | 20.39 | 550,000 |
Feb 6, 2024 | 20.37 | 20.57 | 20.22 | 20.34 | 20.34 | 613,500 |
Feb 5, 2024 | 20.51 | 20.51 | 20.22 | 20.40 | 20.40 | 478,900 |
Feb 2, 2024 | 20.72 | 20.97 | 20.66 | 20.76 | 20.76 | 488,400 |
Feb 1, 2024 | 20.36 | 20.97 | 20.32 | 20.97 | 20.97 | 511,800 |
Jan 31, 2024 | 20.56 | 20.81 | 20.25 | 20.25 | 20.25 | 481,600 |
Jan 30, 2024 | 20.69 | 20.78 | 20.54 | 20.55 | 20.55 | 189,800 |
Jan 29, 2024 | 20.45 | 20.86 | 20.28 | 20.86 | 20.86 | 248,300 |
Jan 26, 2024 | 20.60 | 20.73 | 20.43 | 20.50 | 20.50 | 326,600 |
Jan 25, 2024 | 20.80 | 20.90 | 20.44 | 20.52 | 20.52 | 307,500 |
Jan 24, 2024 | 20.67 | 20.67 | 20.36 | 20.52 | 20.52 | 426,500 |
Jan 23, 2024 | 20.59 | 20.66 | 20.22 | 20.41 | 20.41 | 408,200 |
Jan 22, 2024 | 19.94 | 20.41 | 19.88 | 20.36 | 20.36 | 788,300 |
Jan 19, 2024 | 19.62 | 19.79 | 19.27 | 19.74 | 19.74 | 420,300 |
Jan 18, 2024 | 19.93 | 19.93 | 19.39 | 19.54 | 19.54 | 370,700 |
Jan 17, 2024 | 19.63 | 19.91 | 19.57 | 19.76 | 19.76 | 430,800 |
Jan 16, 2024 | 20.13 | 20.22 | 19.81 | 20.04 | 20.04 | 859,400 |
Jan 12, 2024 | 20.87 | 20.87 | 20.04 | 20.28 | 20.28 | 558,600 |
Jan 11, 2024 | 20.62 | 20.71 | 20.37 | 20.59 | 20.59 | 703,500 |
Jan 10, 2024 | 20.65 | 20.91 | 20.57 | 20.74 | 20.74 | 529,900 |
Jan 9, 2024 | 20.64 | 20.87 | 20.60 | 20.77 | 20.77 | 422,400 |
Jan 8, 2024 | 20.75 | 20.96 | 20.59 | 20.96 | 20.96 | 433,700 |
Jan 5, 2024 | 19.97 | 20.78 | 19.90 | 20.66 | 20.66 | 717,800 |
Jan 4, 2024 | 19.56 | 20.22 | 19.45 | 20.13 | 20.13 | 648,500 |
Jan 3, 2024 | 19.58 | 19.67 | 19.25 | 19.49 | 19.49 | 748,100 |
Jan 2, 2024 | 19.31 | 19.86 | 19.15 | 19.75 | 19.75 | 642,400 |
Dec 29, 2023 | 19.86 | 19.95 | 19.50 | 19.51 | 19.51 | 316,100 |
Dec 28, 2023 | 19.79 | 19.98 | 19.60 | 19.97 | 19.97 | 274,700 |
Dec 27, 2023 | 19.90 | 19.95 | 19.61 | 19.86 | 19.86 | 255,000 |
Dec 26, 2023 | 19.88 | 19.92 | 19.70 | 19.85 | 19.85 | 206,700 |
Dec 22, 2023 | 19.88 | 20.03 | 19.62 | 19.72 | 19.72 | 293,200 |
Dec 21, 2023 | 19.59 | 19.81 | 19.39 | 19.79 | 19.79 | 305,800 |
Dec 20, 2023 | 19.87 | 20.21 | 19.47 | 19.47 | 19.47 | 450,000 |
Dec 19, 2023 | 19.78 | 20.14 | 19.66 | 19.95 | 19.95 | 823,100 |
Dec 18, 2023 | 19.83 | 19.86 | 19.52 | 19.68 | 19.68 | 438,200 |
Dec 15, 2023 | 19.77 | 19.98 | 19.49 | 19.73 | 19.73 | 1,410,600 |
Dec 14, 2023 | 19.70 | 20.19 | 19.70 | 19.82 | 19.82 | 744,100 |
Dec 13, 2023 | 18.96 | 19.33 | 18.50 | 19.28 | 19.28 | 521,300 |
Dec 12, 2023 | 18.73 | 18.94 | 18.43 | 18.86 | 18.86 | 494,400 |
Dec 11, 2023 | 18.55 | 18.96 | 18.46 | 18.80 | 18.80 | 424,000 |
Dec 8, 2023 | 18.61 | 18.70 | 18.34 | 18.59 | 18.59 | 473,000 |
Dec 7, 2023 | 18.08 | 18.57 | 18.00 | 18.56 | 18.56 | 390,400 |
Dec 6, 2023 | 18.26 | 18.48 | 17.92 | 18.00 | 18.00 | 461,200 |
Dec 5, 2023 | 18.35 | 18.35 | 17.92 | 18.10 | 18.10 | 489,700 |
Dec 4, 2023 | 18.51 | 18.81 | 18.26 | 18.37 | 18.37 | 518,300 |
Dec 1, 2023 | 17.94 | 18.70 | 17.88 | 18.64 | 18.64 | 447,900 |
Nov 30, 2023 | 18.16 | 18.20 | 17.93 | 17.96 | 17.96 | 306,400 |
Nov 29, 2023 | 18.25 | 18.56 | 18.08 | 18.10 | 18.10 | 602,100 |
Nov 28, 2023 | 17.95 | 18.12 | 17.77 | 18.09 | 18.09 | 341,500 |
Nov 27, 2023 | 18.10 | 18.13 | 17.82 | 17.95 | 17.95 | 368,300 |
Nov 24, 2023 | 17.89 | 18.28 | 17.89 | 18.22 | 18.22 | 121,500 |
Nov 22, 2023 | 17.96 | 18.15 | 17.85 | 17.92 | 17.92 | 221,600 |
Nov 21, 2023 | 17.95 | 17.95 | 17.69 | 17.75 | 17.75 | 240,000 |
Nov 20, 2023 | 18.07 | 18.09 | 17.86 | 18.08 | 18.08 | 335,200 |
Nov 17, 2023 | 17.98 | 18.12 | 17.77 | 17.97 | 17.97 | 317,300 |
Nov 16, 2023 | 18.30 | 18.30 | 17.77 | 17.78 | 17.78 | 326,100 |
Nov 15, 2023 | 18.60 | 18.72 | 18.10 | 18.28 | 18.28 | 304,800 |
Nov 14, 2023 | 18.22 | 18.47 | 17.98 | 18.44 | 18.44 | 487,200 |
Nov 13, 2023 | 17.62 | 17.90 | 17.50 | 17.66 | 17.66 | 558,400 |
Nov 10, 2023 | 17.60 | 17.80 | 17.46 | 17.72 | 17.72 | 569,400 |
Nov 9, 2023 | 17.41 | 17.80 | 17.24 | 17.60 | 17.60 | 802,800 |
Nov 8, 2023 | 17.49 | 17.63 | 16.53 | 17.27 | 17.27 | 817,300 |
Nov 7, 2023 | 17.45 | 17.80 | 17.37 | 17.80 | 17.80 | 702,000 |
Nov 6, 2023 | 17.68 | 17.68 | 17.47 | 17.50 | 17.50 | 378,400 |
Nov 3, 2023 | 17.55 | 17.98 | 17.16 | 17.77 | 17.77 | 454,300 |
Nov 2, 2023 | 16.86 | 17.03 | 16.68 | 16.98 | 16.98 | 489,600 |
Nov 1, 2023 | 16.27 | 16.75 | 16.22 | 16.54 | 16.54 | 1,130,900 |
Oct 31, 2023 | 16.16 | 16.41 | 16.02 | 16.35 | 16.35 | 507,700 |
Oct 30, 2023 | 16.29 | 16.34 | 16.04 | 16.21 | 16.21 | 206,900 |
Oct 27, 2023 | 16.19 | 16.20 | 15.93 | 16.10 | 16.10 | 455,600 |
Oct 26, 2023 | 16.62 | 16.83 | 16.17 | 16.19 | 16.19 | 374,000 |
Oct 25, 2023 | 16.82 | 17.05 | 16.45 | 16.56 | 16.56 | 449,600 |
Oct 24, 2023 | 17.18 | 17.42 | 16.86 | 16.89 | 16.89 | 378,100 |
Oct 23, 2023 | 17.40 | 17.52 | 17.11 | 17.11 | 17.11 | 247,600 |
Oct 20, 2023 | 17.86 | 17.92 | 17.44 | 17.50 | 17.50 | 319,900 |
Oct 19, 2023 | 18.05 | 18.18 | 17.74 | 17.85 | 17.85 | 412,300 |
Oct 18, 2023 | 18.12 | 18.22 | 17.96 | 18.03 | 18.03 | 239,800 |
Oct 17, 2023 | 18.31 | 18.57 | 18.26 | 18.36 | 18.36 | 327,000 |
Oct 16, 2023 | 18.45 | 18.64 | 18.24 | 18.49 | 18.49 | 298,500 |
Oct 13, 2023 | 18.28 | 18.57 | 18.03 | 18.24 | 18.24 | 281,800 |
Oct 12, 2023 | 19.21 | 19.21 | 18.22 | 18.27 | 18.27 | 595,800 |
Oct 11, 2023 | 18.44 | 19.10 | 18.40 | 19.02 | 19.02 | 694,900 |
Oct 10, 2023 | 18.06 | 18.69 | 18.04 | 18.46 | 18.46 | 278,100 |
Oct 9, 2023 | 18.16 | 18.29 | 18.06 | 18.17 | 18.17 | 193,300 |
Oct 6, 2023 | 18.09 | 18.36 | 17.97 | 18.33 | 18.33 | 286,200 |
Oct 5, 2023 | 18.20 | 18.49 | 18.15 | 18.25 | 18.25 | 391,700 |
Oct 4, 2023 | 17.91 | 18.41 | 17.76 | 18.35 | 18.35 | 401,400 |
Oct 3, 2023 | 18.63 | 18.75 | 17.61 | 17.90 | 17.90 | 446,500 |
Oct 2, 2023 | 18.63 | 18.85 | 18.46 | 18.74 | 18.74 | 588,900 |
Sep 29, 2023 | 19.50 | 19.55 | 18.61 | 18.64 | 18.64 | 752,300 |
Sep 28, 2023 | 19.20 | 19.43 | 18.93 | 19.37 | 19.37 | 352,800 |
Sep 27, 2023 | 18.63 | 19.27 | 18.54 | 19.14 | 19.14 | 855,400 |
Sep 26, 2023 | 18.58 | 18.85 | 18.48 | 18.48 | 18.48 | 531,300 |
Sep 25, 2023 | 18.58 | 18.99 | 18.44 | 18.81 | 18.81 | 393,500 |
Sep 22, 2023 | 18.60 | 18.92 | 18.54 | 18.71 | 18.71 | 354,300 |
Sep 21, 2023 | 18.80 | 18.89 | 18.47 | 18.61 | 18.61 | 449,400 |
Sep 20, 2023 | 19.82 | 19.90 | 18.98 | 19.00 | 19.00 | 390,300 |
Sep 19, 2023 | 19.55 | 19.85 | 19.49 | 19.68 | 19.68 | 453,500 |
Sep 18, 2023 | 19.56 | 19.72 | 19.40 | 19.51 | 19.51 | 443,300 |
Sep 15, 2023 | 19.75 | 19.93 | 19.49 | 19.61 | 19.61 | 808,900 |
Sep 14, 2023 | 20.00 | 20.21 | 19.73 | 19.74 | 19.74 | 503,400 |
Sep 13, 2023 | 19.90 | 19.97 | 19.75 | 19.86 | 19.86 | 488,200 |
Sep 12, 2023 | 19.95 | 20.16 | 19.84 | 19.94 | 19.94 | 364,500 |
Sep 11, 2023 | 19.74 | 19.88 | 19.51 | 19.87 | 19.87 | 653,500 |
Sep 8, 2023 | 19.66 | 19.80 | 19.26 | 19.61 | 19.61 | 459,800 |
Sep 7, 2023 | 19.79 | 19.86 | 19.62 | 19.74 | 19.74 | 406,000 |
Sep 6, 2023 | 19.78 | 20.02 | 19.69 | 19.83 | 19.83 | 295,900 |
Sep 5, 2023 | 19.85 | 20.02 | 19.57 | 19.77 | 19.77 | 355,700 |
Sep 1, 2023 | 19.79 | 20.20 | 19.71 | 19.99 | 19.99 | 321,100 |
Aug 31, 2023 | 19.49 | 19.80 | 19.46 | 19.63 | 19.63 | 465,300 |
Aug 30, 2023 | 19.45 | 19.77 | 19.45 | 19.45 | 19.45 | 326,900 |
Aug 29, 2023 | 19.13 | 19.62 | 19.10 | 19.58 | 19.58 | 353,500 |
Aug 28, 2023 | 19.09 | 19.44 | 19.09 | 19.19 | 19.19 | 324,800 |
Aug 25, 2023 | 19.00 | 19.27 | 18.76 | 18.95 | 18.95 | 367,200 |
Aug 24, 2023 | 18.65 | 19.15 | 18.63 | 19.03 | 19.03 | 380,100 |
Aug 23, 2023 | 18.30 | 18.82 | 18.27 | 18.75 | 18.75 | 346,900 |
Aug 22, 2023 | 18.71 | 18.72 | 18.09 | 18.31 | 18.31 | 666,600 |
Aug 21, 2023 | 18.79 | 18.90 | 18.58 | 18.71 | 18.71 | 286,700 |
Aug 18, 2023 | 18.54 | 19.09 | 18.54 | 18.74 | 18.74 | 1,445,000 |
Aug 17, 2023 | 18.85 | 19.16 | 18.50 | 18.76 | 18.76 | 361,900 |
Aug 16, 2023 | 19.33 | 19.54 | 18.79 | 18.79 | 18.79 | 594,800 |
Aug 15, 2023 | 19.51 | 19.60 | 19.42 | 19.43 | 19.43 | 303,200 |
Aug 14, 2023 | 19.25 | 19.72 | 19.25 | 19.67 | 19.67 | 271,600 |
Aug 11, 2023 | 18.76 | 19.41 | 18.76 | 19.39 | 19.39 | 646,500 |
Aug 10, 2023 | 19.30 | 20.26 | 18.62 | 19.03 | 19.03 | 873,500 |
Aug 9, 2023 | 19.89 | 19.93 | 19.63 | 19.79 | 19.79 | 384,300 |
Aug 8, 2023 | 19.90 | 19.97 | 19.45 | 19.95 | 19.95 | 384,000 |
Aug 7, 2023 | 19.95 | 20.08 | 19.57 | 20.03 | 20.03 | 343,300 |
Aug 4, 2023 | 19.15 | 20.06 | 19.15 | 19.96 | 19.96 | 563,700 |
Aug 3, 2023 | 19.00 | 19.31 | 18.84 | 19.11 | 19.11 | 503,500 |
Aug 2, 2023 | 19.67 | 19.75 | 19.08 | 19.09 | 19.09 | 395,000 |
Aug 1, 2023 | 20.35 | 20.37 | 19.80 | 19.93 | 19.93 | 303,600 |
Jul 31, 2023 | 20.34 | 20.72 | 20.28 | 20.38 | 20.38 | 290,300 |
Jul 28, 2023 | 20.10 | 20.38 | 20.02 | 20.22 | 20.22 | 401,500 |
Jul 27, 2023 | 20.43 | 20.44 | 19.79 | 19.88 | 19.88 | 286,000 |
Jul 26, 2023 | 20.23 | 20.51 | 20.21 | 20.26 | 20.26 | 189,200 |
Jul 25, 2023 | 20.39 | 20.51 | 20.21 | 20.24 | 20.24 | 229,300 |
Jul 24, 2023 | 20.76 | 20.93 | 20.38 | 20.43 | 20.43 | 215,700 |
Jul 21, 2023 | 21.25 | 21.45 | 20.80 | 20.83 | 20.83 | 293,800 |
Jul 20, 2023 | 21.59 | 21.66 | 21.09 | 21.12 | 21.12 | 382,300 |
Jul 19, 2023 | 21.35 | 21.60 | 21.28 | 21.55 | 21.55 | 269,900 |
Jul 18, 2023 | 21.02 | 21.28 | 21.01 | 21.13 | 21.13 | 252,500 |
Jul 17, 2023 | 20.91 | 21.11 | 20.81 | 21.02 | 21.02 | 219,200 |
Jul 14, 2023 | 21.11 | 21.11 | 20.70 | 20.84 | 20.84 | 298,100 |
Jul 13, 2023 | 21.16 | 21.23 | 21.00 | 21.10 | 21.10 | 166,400 |
Jul 12, 2023 | 20.99 | 21.03 | 20.64 | 20.96 | 20.96 | 298,400 |
Jul 11, 2023 | 20.44 | 20.63 | 20.25 | 20.60 | 20.60 | 242,700 |
Jul 10, 2023 | 20.14 | 20.46 | 20.07 | 20.38 | 20.38 | 219,600 |
Jul 7, 2023 | 20.19 | 20.43 | 20.14 | 20.15 | 20.15 | 265,800 |
Jul 6, 2023 | 20.11 | 20.15 | 19.84 | 20.12 | 20.12 | 334,800 |
Jul 5, 2023 | 20.11 | 20.63 | 20.04 | 20.39 | 20.39 | 479,600 |
Jul 3, 2023 | 20.02 | 20.51 | 20.02 | 20.32 | 20.32 | 137,000 |
Jun 30, 2023 | 20.25 | 20.34 | 19.93 | 20.21 | 20.21 | 800,000 |
Jun 29, 2023 | 19.87 | 20.25 | 19.80 | 20.00 | 20.00 | 281,900 |
Jun 28, 2023 | 19.56 | 19.85 | 19.44 | 19.80 | 19.80 | 420,200 |
Jun 27, 2023 | 19.61 | 19.97 | 19.52 | 19.65 | 19.65 | 438,100 |
Jun 26, 2023 | 19.45 | 20.08 | 19.45 | 19.73 | 19.73 | 410,700 |
Jun 23, 2023 | 19.50 | 19.64 | 19.33 | 19.50 | 19.50 | 1,084,000 |
Jun 22, 2023 | 19.47 | 19.91 | 19.31 | 19.72 | 19.72 | 481,400 |
Jun 21, 2023 | 19.77 | 20.05 | 19.52 | 19.55 | 19.55 | 494,800 |
Jun 20, 2023 | 19.95 | 20.03 | 19.72 | 19.89 | 19.89 | 529,700 |
Jun 16, 2023 | 20.48 | 20.50 | 19.96 | 19.96 | 19.96 | 650,500 |
Jun 15, 2023 | 19.89 | 20.28 | 19.89 | 20.27 | 20.27 | 313,400 |
Jun 14, 2023 | 20.12 | 20.37 | 19.97 | 20.04 | 20.04 | 331,400 |
Jun 13, 2023 | 20.41 | 20.78 | 20.01 | 20.16 | 20.16 | 275,200 |
Jun 12, 2023 | 19.96 | 20.28 | 19.91 | 20.22 | 20.22 | 449,300 |
Jun 9, 2023 | 20.14 | 20.20 | 19.88 | 19.98 | 19.98 | 354,400 |
Jun 8, 2023 | 20.34 | 20.46 | 20.00 | 20.11 | 20.11 | 530,700 |
Jun 7, 2023 | 20.65 | 21.27 | 20.47 | 20.49 | 20.49 | 538,100 |
Jun 6, 2023 | 20.27 | 20.89 | 20.18 | 20.54 | 20.54 | 947,000 |
Jun 5, 2023 | 20.36 | 20.59 | 20.12 | 20.28 | 20.28 | 356,400 |
Jun 2, 2023 | 20.25 | 20.67 | 19.96 | 20.51 | 20.51 | 606,400 |
Jun 1, 2023 | 19.67 | 20.03 | 19.44 | 19.91 | 19.91 | 704,100 |
May 31, 2023 | 19.89 | 20.10 | 19.64 | 19.65 | 19.65 | 679,400 |
May 30, 2023 | 20.02 | 20.13 | 19.61 | 19.88 | 19.88 | 453,200 |
May 26, 2023 | 19.40 | 19.90 | 19.37 | 19.85 | 19.85 | 528,200 |
May 25, 2023 | 19.31 | 19.54 | 19.20 | 19.31 | 19.31 | 524,800 |
May 24, 2023 | 19.36 | 19.55 | 19.13 | 19.41 | 19.41 | 380,200 |
May 23, 2023 | 19.95 | 20.36 | 19.51 | 19.57 | 19.57 | 431,000 |
May 22, 2023 | 19.69 | 20.13 | 19.55 | 20.09 | 20.09 | 446,500 |
May 19, 2023 | 19.63 | 19.77 | 19.37 | 19.55 | 19.55 | 378,500 |
May 18, 2023 | 19.43 | 19.65 | 19.07 | 19.45 | 19.45 | 668,400 |
May 17, 2023 | 18.98 | 19.27 | 18.62 | 19.14 | 19.14 | 592,400 |
May 16, 2023 | 18.35 | 19.02 | 18.34 | 18.84 | 18.84 | 604,500 |
May 15, 2023 | 18.11 | 18.70 | 18.02 | 18.50 | 18.50 | 1,047,700 |
May 12, 2023 | 17.80 | 18.14 | 17.58 | 18.05 | 18.05 | 651,200 |
May 11, 2023 | 17.79 | 17.83 | 17.54 | 17.77 | 17.77 | 321,200 |
May 10, 2023 | 17.94 | 18.20 | 17.35 | 17.87 | 17.87 | 503,300 |
May 9, 2023 | 18.12 | 18.35 | 18.00 | 18.26 | 18.26 | 309,700 |
May 8, 2023 | 18.17 | 18.34 | 18.00 | 18.31 | 18.31 | 183,300 |
May 5, 2023 | 17.98 | 18.25 | 17.98 | 18.16 | 18.16 | 259,900 |
May 4, 2023 | 17.65 | 17.80 | 17.51 | 17.69 | 17.69 | 228,900 |
May 3, 2023 | 17.99 | 18.17 | 17.80 | 17.84 | 17.84 | 292,500 |
May 2, 2023 | 18.16 | 18.26 | 17.71 | 17.89 | 17.89 | 261,800 |
May 1, 2023 | 18.21 | 18.49 | 18.19 | 18.33 | 18.33 | 197,600 |
Apr 28, 2023 | 17.90 | 18.35 | 17.90 | 18.24 | 18.24 | 292,600 |
Apr 27, 2023 | 17.85 | 17.95 | 17.58 | 17.94 | 17.94 | 262,000 |
Related Tickers
BH Biglari Holdings Inc.
206.85
+2.73%
CHUY Chuy's Holdings, Inc.
30.33
+1.17%
BJRI BJ's Restaurants, Inc.
33.44
+0.75%
TQK.BE The Wendy's Co
18.96
+2.02%
PBPB Potbelly Corporation
10.63
-1.21%
SRB0.F Starbucks Corporation
17.00
-1.16%
ARKR Ark Restaurants Corp.
13.63
-1.59%
BH-A Biglari Holdings Inc.
1,005.00
+2.26%
MDO.F McDonald's Corporation
256.10
-0.21%
BLMN Bloomin' Brands, Inc.
26.93
-0.22%