Cannae

CNNE
🏛️ usa →
18.31
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 19.86 19.95 19.50 19.51 0.3M
2023-12-28 19.79 19.98 19.60 19.97 0.3M
2023-12-27 19.90 19.96 19.61 19.86 0.3M
2023-12-26 19.88 19.92 19.70 19.85 0.2M
2023-12-22 19.88 20.03 19.62 19.72 0.3M
2023-12-21 19.59 19.81 19.39 19.79 0.3M
2023-12-20 19.87 20.21 19.47 19.47 0.5M
2023-12-19 19.78 20.14 19.66 19.95 0.8M
2023-12-18 19.83 19.86 19.52 19.68 0.4M
2023-12-15 19.77 19.98 19.49 19.73 1.4M
2023-12-14 19.70 20.19 19.70 19.82 0.7M
2023-12-13 18.96 19.33 18.50 19.28 0.5M
2023-12-12 18.73 18.94 18.43 18.86 0.5M
2023-12-11 18.55 18.96 18.46 18.80 0.4M
2023-12-08 18.61 18.70 18.34 18.59 0.5M
2023-12-07 18.08 18.57 18.00 18.56 0.4M
2023-12-06 18.26 18.48 17.93 18.00 0.5M
2023-12-05 18.35 18.35 17.92 18.10 0.5M
2023-12-04 18.51 18.81 18.26 18.37 0.5M
2023-12-01 17.94 18.70 17.88 18.64 0.4M
2023-11-30 18.16 18.20 17.93 17.96 0.3M
2023-11-29 18.25 18.56 18.08 18.10 0.6M
2023-11-28 17.95 18.12 17.77 18.09 0.3M
2023-11-27 18.10 18.13 17.82 17.95 0.4M
2023-11-24 17.89 18.28 17.89 18.22 0.1M
2023-11-22 17.96 18.15 17.86 17.92 0.2M
2023-11-21 17.95 17.96 17.70 17.75 0.2M
2023-11-20 18.07 18.09 17.86 18.08 0.3M
2023-11-17 17.98 18.12 17.77 17.97 0.3M
2023-11-16 18.30 18.30 17.77 17.78 0.3M
2023-11-15 18.60 18.72 18.10 18.28 0.3M
2023-11-14 18.22 18.47 17.98 18.44 0.5M
2023-11-13 17.62 17.90 17.51 17.66 0.6M
2023-11-10 17.60 17.80 17.46 17.72 0.6M
2023-11-09 17.41 17.80 17.24 17.60 0.8M
2023-11-08 17.49 17.63 16.53 17.27 0.8M
2023-11-07 17.45 17.80 17.37 17.80 0.7M
2023-11-06 17.68 17.68 17.47 17.50 0.4M
2023-11-03 17.55 17.98 17.16 17.77 0.5M
2023-11-02 16.86 17.03 16.68 16.98 0.5M
2023-11-01 16.27 16.75 16.22 16.54 1.1M
2023-10-31 16.16 16.41 16.03 16.35 0.5M
2023-10-30 16.29 16.35 16.04 16.21 0.2M
2023-10-27 16.19 16.21 15.93 16.10 0.5M
2023-10-26 16.62 16.83 16.17 16.19 0.4M
2023-10-25 16.82 17.05 16.45 16.56 0.4M
2023-10-24 17.18 17.42 16.86 16.89 0.4M
2023-10-23 17.40 17.52 17.11 17.11 0.2M
2023-10-20 17.86 17.92 17.44 17.50 0.3M
2023-10-19 18.05 18.18 17.74 17.85 0.4M
2023-10-18 18.12 18.22 17.96 18.03 0.2M
2023-10-17 18.31 18.57 18.26 18.36 0.3M
2023-10-16 18.45 18.64 18.24 18.49 0.3M
2023-10-13 18.28 18.57 18.03 18.24 0.3M
2023-10-12 19.21 19.21 18.22 18.27 0.6M
2023-10-11 18.44 19.10 18.40 19.02 0.7M
2023-10-10 18.06 18.69 18.04 18.46 0.3M
2023-10-09 18.16 18.29 18.06 18.17 0.2M
2023-10-06 18.09 18.36 17.97 18.33 0.3M
2023-10-05 18.20 18.49 18.15 18.25 0.4M
2023-10-04 17.91 18.41 17.76 18.35 0.4M
2023-10-03 18.63 18.75 17.61 17.90 0.4M
2023-10-02 18.63 18.85 18.46 18.74 0.6M
2023-09-29 19.50 19.55 18.61 18.64 0.8M
2023-09-28 19.20 19.43 18.93 19.37 0.4M
2023-09-27 18.63 19.27 18.54 19.14 0.9M
2023-09-26 18.58 18.85 18.48 18.48 0.5M
2023-09-25 18.58 18.99 18.44 18.81 0.4M
2023-09-22 18.60 18.93 18.54 18.71 0.4M
2023-09-21 18.80 18.89 18.47 18.61 0.4M
2023-09-20 19.82 19.90 18.98 19.00 0.4M
2023-09-19 19.55 19.85 19.49 19.68 0.5M
2023-09-18 19.56 19.72 19.40 19.51 0.4M
2023-09-15 19.75 19.94 19.49 19.61 0.8M
2023-09-14 20.00 20.21 19.73 19.74 0.5M
2023-09-13 19.90 19.97 19.75 19.86 0.5M
2023-09-12 19.95 20.16 19.84 19.94 0.4M
2023-09-11 19.74 19.88 19.51 19.87 0.7M
2023-09-08 19.66 19.80 19.26 19.61 0.5M
2023-09-07 19.79 19.86 19.62 19.74 0.4M
2023-09-06 19.78 20.02 19.69 19.83 0.3M
2023-09-05 19.85 20.02 19.57 19.77 0.4M
2023-09-01 19.79 20.20 19.71 19.99 0.3M
2023-08-31 19.49 19.80 19.46 19.63 0.5M
2023-08-30 19.45 19.77 19.45 19.45 0.3M
2023-08-29 19.13 19.62 19.10 19.58 0.4M
2023-08-28 19.09 19.44 19.09 19.19 0.3M
2023-08-25 19.00 19.27 18.76 18.95 0.4M
2023-08-24 18.65 19.15 18.63 19.03 0.4M
2023-08-23 18.30 18.82 18.27 18.75 0.3M
2023-08-22 18.71 18.72 18.09 18.31 0.7M
2023-08-21 18.79 18.90 18.58 18.71 0.3M
2023-08-18 18.54 19.10 18.54 18.74 1.4M
2023-08-17 18.85 19.16 18.50 18.76 0.4M
2023-08-16 19.33 19.54 18.79 18.79 0.6M
2023-08-15 19.51 19.60 19.42 19.43 0.3M
2023-08-14 19.25 19.72 19.25 19.67 0.3M
2023-08-11 18.76 19.41 18.76 19.39 0.6M
2023-08-10 19.30 20.27 18.62 19.03 0.9M
2023-08-09 19.89 19.93 19.63 19.79 0.4M
2023-08-08 19.90 19.97 19.46 19.95 0.4M
2023-08-07 19.95 20.08 19.57 20.03 0.3M
2023-08-04 19.15 20.06 19.15 19.96 0.6M
2023-08-03 19.00 19.31 18.84 19.11 0.5M
2023-08-02 19.67 19.75 19.08 19.09 0.4M
2023-08-01 20.35 20.37 19.80 19.93 0.3M
2023-07-31 20.34 20.72 20.28 20.38 0.3M
2023-07-28 20.10 20.38 20.02 20.22 0.4M
2023-07-27 20.43 20.44 19.79 19.88 0.3M
2023-07-26 20.23 20.51 20.21 20.26 0.2M
2023-07-25 20.39 20.51 20.21 20.24 0.2M
2023-07-24 20.76 20.93 20.38 20.43 0.2M
2023-07-21 21.25 21.45 20.80 20.83 0.3M
2023-07-20 21.59 21.66 21.09 21.12 0.4M
2023-07-19 21.35 21.60 21.28 21.55 0.3M
2023-07-18 21.02 21.28 21.01 21.13 0.3M
2023-07-17 20.91 21.11 20.81 21.02 0.2M
2023-07-14 21.11 21.11 20.70 20.84 0.3M
2023-07-13 21.16 21.23 21.00 21.10 0.2M
2023-07-12 20.99 21.04 20.64 20.96 0.3M
2023-07-11 20.44 20.63 20.25 20.60 0.2M
2023-07-10 20.14 20.46 20.07 20.38 0.2M
2023-07-07 20.19 20.43 20.14 20.15 0.3M
2023-07-06 20.11 20.15 19.84 20.12 0.3M
2023-07-05 20.11 20.63 20.04 20.39 0.5M
2023-07-03 20.02 20.51 20.02 20.32 0.1M
2023-06-30 20.25 20.34 19.93 20.21 0.8M
2023-06-29 19.87 20.25 19.80 20.00 0.3M
2023-06-28 19.56 19.86 19.44 19.80 0.4M
2023-06-27 19.61 19.97 19.52 19.65 0.4M
2023-06-26 19.45 20.09 19.45 19.73 0.4M
2023-06-23 19.50 19.64 19.33 19.50 1.1M
2023-06-22 19.47 19.91 19.31 19.72 0.5M
2023-06-21 19.77 20.05 19.52 19.55 0.5M
2023-06-20 19.95 20.03 19.72 19.89 0.5M
2023-06-16 20.48 20.50 19.96 19.96 0.7M
2023-06-15 19.89 20.28 19.89 20.27 0.3M
2023-06-14 20.12 20.37 19.97 20.04 0.3M
2023-06-13 20.41 20.78 20.01 20.16 0.3M
2023-06-12 19.96 20.28 19.91 20.22 0.4M
2023-06-09 20.14 20.20 19.88 19.98 0.4M
2023-06-08 20.34 20.46 20.00 20.11 0.5M
2023-06-07 20.65 21.27 20.47 20.49 0.5M
2023-06-06 20.27 20.89 20.19 20.54 0.9M
2023-06-05 20.36 20.59 20.12 20.28 0.4M
2023-06-02 20.25 20.67 19.96 20.51 0.6M
2023-06-01 19.67 20.03 19.44 19.91 0.7M
2023-05-31 19.89 20.10 19.64 19.65 0.7M
2023-05-30 20.02 20.13 19.61 19.88 0.5M
2023-05-26 19.40 19.90 19.37 19.85 0.5M
2023-05-25 19.31 19.54 19.20 19.31 0.5M
2023-05-24 19.36 19.55 19.13 19.41 0.4M
2023-05-23 19.95 20.36 19.51 19.57 0.4M
2023-05-22 19.69 20.13 19.55 20.09 0.4M
2023-05-19 19.63 19.77 19.37 19.55 0.4M
2023-05-18 19.43 19.65 19.07 19.45 0.7M
2023-05-17 18.98 19.27 18.62 19.14 0.6M
2023-05-16 18.35 19.02 18.34 18.84 0.6M
2023-05-15 18.11 18.70 18.02 18.50 1.0M
2023-05-12 17.80 18.14 17.58 18.05 0.7M
2023-05-11 17.79 17.83 17.54 17.77 0.3M
2023-05-10 17.94 18.20 17.35 17.87 0.5M
2023-05-09 18.12 18.35 18.00 18.26 0.3M
2023-05-08 18.17 18.34 18.00 18.31 0.2M
2023-05-05 17.98 18.25 17.98 18.16 0.3M
2023-05-04 17.65 17.80 17.51 17.69 0.2M
2023-05-03 17.99 18.17 17.80 17.84 0.3M
2023-05-02 18.16 18.27 17.71 17.89 0.3M
2023-05-01 18.21 18.49 18.19 18.33 0.2M
2023-04-28 17.90 18.35 17.90 18.24 0.3M
2023-04-27 17.85 17.95 17.58 17.94 0.3M
2023-04-26 18.08 18.33 17.65 17.68 0.3M
2023-04-25 18.78 18.90 18.12 18.24 0.4M
2023-04-24 19.07 19.07 18.76 19.00 0.3M
2023-04-21 18.87 19.07 18.67 19.01 0.3M
2023-04-20 18.76 18.91 18.58 18.79 0.3M
2023-04-19 18.23 18.88 18.23 18.79 0.3M
2023-04-18 19.10 19.17 18.46 18.60 0.3M
2023-04-17 18.29 19.12 18.26 19.02 0.6M
2023-04-14 18.76 18.98 18.45 18.50 0.3M
2023-04-13 18.48 18.89 18.45 18.74 0.3M
2023-04-12 19.35 19.35 18.44 18.45 0.4M
2023-04-11 19.11 19.17 18.86 19.05 0.4M
2023-04-10 19.04 19.19 18.76 19.01 0.4M
2023-04-06 19.10 19.25 18.96 19.16 0.2M
2023-04-05 19.33 19.68 19.12 19.23 0.3M
2023-04-04 19.89 19.89 19.46 19.52 0.3M
2023-04-03 20.06 20.25 19.66 19.79 0.3M
2023-03-31 19.64 20.22 19.64 20.18 0.5M
2023-03-30 19.60 19.78 19.39 19.51 0.3M
2023-03-29 19.26 19.57 19.15 19.39 0.3M
2023-03-28 19.05 19.27 18.84 18.99 0.4M
2023-03-27 19.43 19.43 19.10 19.15 0.4M
2023-03-24 18.83 19.14 18.68 19.12 0.3M
2023-03-23 19.38 19.48 18.93 19.11 0.4M
2023-03-22 19.79 19.84 19.20 19.23 0.3M
2023-03-21 19.61 20.00 19.61 19.86 0.3M
2023-03-20 19.64 19.75 19.17 19.20 0.2M
2023-03-17 19.44 19.77 19.25 19.37 0.8M
2023-03-16 19.76 20.48 19.70 19.90 0.6M
2023-03-15 19.49 20.12 19.32 20.08 0.3M
2023-03-14 20.43 20.44 20.03 20.13 0.5M
2023-03-13 19.44 19.84 19.14 19.68 0.8M
2023-03-10 20.86 20.86 19.69 20.00 0.7M
2023-03-09 21.59 21.59 21.06 21.12 0.3M
2023-03-08 21.31 21.81 21.10 21.61 0.3M
2023-03-07 21.87 21.87 21.16 21.24 0.3M
2023-03-06 22.28 22.43 21.77 21.88 0.3M
2023-03-03 22.00 22.27 21.91 22.23 0.4M
2023-03-02 21.65 22.09 21.55 21.88 0.4M
2023-03-01 22.51 22.71 21.91 22.13 0.4M
2023-02-28 22.30 22.63 22.14 22.58 0.5M
2023-02-27 22.90 22.96 22.08 22.33 0.3M
2023-02-24 22.40 22.73 22.25 22.60 0.4M
2023-02-23 23.52 23.80 22.34 22.98 0.3M
2023-02-22 22.42 22.86 22.36 22.40 0.3M
2023-02-21 22.53 22.79 22.20 22.37 0.4M
2023-02-17 23.52 23.55 22.66 23.00 0.4M
2023-02-16 24.33 24.52 23.26 23.43 0.6M
2023-02-15 24.34 24.85 24.30 24.82 0.2M
2023-02-14 24.33 24.91 24.23 24.54 0.2M
2023-02-13 24.38 24.74 24.16 24.62 0.2M
2023-02-10 24.19 24.50 24.01 24.23 0.2M
2023-02-09 25.34 25.48 24.37 24.47 0.3M
2023-02-08 24.59 25.02 24.38 24.99 0.4M
2023-02-07 24.36 25.05 24.24 24.91 0.3M
2023-02-06 24.49 24.80 24.30 24.48 0.3M
2023-02-03 24.66 25.04 24.66 24.82 0.3M
2023-02-02 24.95 25.51 24.83 25.14 0.7M
2023-02-01 24.30 24.90 24.15 24.62 0.3M
2023-01-31 23.62 24.47 23.62 24.44 0.5M
2023-01-30 23.27 23.79 23.23 23.52 0.3M
2023-01-27 23.42 23.85 23.42 23.56 0.3M
2023-01-26 23.20 23.65 23.05 23.64 0.2M
2023-01-25 22.71 22.95 22.35 22.95 0.1M
2023-01-24 23.25 23.48 22.76 23.02 0.3M
2023-01-23 23.08 23.28 22.69 23.17 0.5M
2023-01-20 22.86 23.18 22.37 23.09 0.4M
2023-01-19 22.69 22.83 22.44 22.75 0.3M
2023-01-18 23.22 23.29 22.86 23.01 0.4M
2023-01-17 23.53 23.77 23.00 23.20 0.5M
2023-01-13 22.85 23.61 22.74 23.53 0.3M
2023-01-12 22.67 23.14 22.47 23.08 0.6M
2023-01-11 22.25 22.62 22.02 22.62 0.4M
2023-01-10 21.94 22.28 21.93 22.05 0.3M
2023-01-09 21.93 22.43 21.92 22.11 0.3M
2023-01-06 21.45 21.71 21.11 21.69 0.3M
2023-01-05 21.15 21.27 20.74 21.24 0.5M
2023-01-04 20.85 21.43 20.74 21.40 0.4M
2023-01-03 21.02 21.31 20.28 20.58 0.4M