Singapore markets closed

Cano Health, Inc. (CANO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
2.0200-0.0300 (-1.46%)
At close: 04:00PM EST
2.0392 +0.02 (+0.95%)
After hours: 07:58PM EST
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20222.02002.15001.96002.02002.02009,506,400
01 Dec 20221.95002.10001.90002.05002.050017,370,000
30 Nov 20221.76001.90501.71001.90001.900012,456,200
29 Nov 20221.73001.77001.63001.71001.710019,730,400
28 Nov 20221.71001.88001.64001.69001.690016,975,600
25 Nov 20221.53001.72001.53001.71001.71009,275,800
23 Nov 20221.52001.59001.50001.52001.520014,214,800
22 Nov 20221.56001.57401.48001.50001.500010,885,000
21 Nov 20221.69001.69001.50001.54001.540014,538,100
18 Nov 20221.86001.86001.64001.65001.650015,089,600
17 Nov 20221.90001.95001.79001.84001.84009,925,000
16 Nov 20222.11002.11001.84001.88001.880015,168,000
15 Nov 20222.31002.35002.06002.10002.100026,670,200
14 Nov 20222.40002.52002.26002.28002.280020,288,600
11 Nov 20222.21002.49002.20002.34002.340019,804,500
10 Nov 20222.35002.53002.05002.18002.180030,357,100
09 Nov 20223.50003.50003.30003.34003.34009,396,600
08 Nov 20223.75003.78003.35003.51003.51009,106,100
07 Nov 20223.49003.75003.33003.74003.74009,572,600
04 Nov 20223.44003.47503.30003.43003.43007,255,100
03 Nov 20223.59003.61803.39003.49003.49008,795,300
02 Nov 20223.37003.94003.34503.60003.600019,039,700
01 Nov 20223.64003.73003.30003.33003.330019,701,500
31 Oct 20223.72003.75003.55003.58003.58008,429,700
28 Oct 20223.72003.79003.55003.77003.77004,940,500
27 Oct 20223.75003.79003.46003.64003.640013,332,400
26 Oct 20224.02004.28003.78003.82003.820020,614,600
25 Oct 20224.16004.37704.15004.17004.17006,938,900
24 Oct 20224.25004.25004.01004.20004.20008,644,300
21 Oct 20224.56004.56004.00004.29004.290019,519,400
20 Oct 20224.55004.76504.48004.50004.500011,540,200
19 Oct 20224.45004.79004.27004.50004.500021,285,800
18 Oct 20224.83005.05004.35004.39004.390025,606,000
17 Oct 20228.22008.31004.61004.73004.730075,979,300
14 Oct 20228.81008.82008.22508.23008.23004,032,400
13 Oct 20228.40008.72008.38008.62008.62003,848,200
12 Oct 20228.63008.81008.28008.64008.64004,021,000
11 Oct 20228.80008.88508.40008.58008.58005,544,700
10 Oct 20229.53009.60008.36008.93008.930011,141,300
07 Oct 20228.74009.75008.64009.64009.640017,649,700
06 Oct 20228.96008.96008.62008.84008.84004,648,000
05 Oct 20228.86009.07008.73008.93008.93004,751,700
04 Oct 20228.94009.17608.70008.97008.97004,241,300
03 Oct 20228.75008.99008.47008.96008.96005,718,500
30 Sept 20228.75009.07008.62008.67008.67004,541,100
29 Sept 20228.73008.84508.36008.67008.67008,742,100
28 Sept 20228.77009.00008.53208.84008.84006,219,800
27 Sept 20228.87009.00008.50008.69008.69005,805,600
26 Sept 20228.89009.05008.46008.74008.74007,135,700
23 Sept 20228.79009.20008.21008.87008.870033,418,000
22 Sept 20226.26009.54005.75508.34008.340025,103,900
21 Sept 20226.25006.56006.22006.31006.31001,442,400
20 Sept 20226.47006.62006.27006.35006.35002,414,800
19 Sept 20226.54006.63006.23506.54006.54002,459,500
16 Sept 20226.86006.86006.54006.64006.64004,605,000
15 Sept 20226.98007.52006.92007.01007.01003,433,000
14 Sept 20226.37007.07006.11107.02007.02004,465,700
13 Sept 20226.42506.69006.39006.40006.40002,211,200
12 Sept 20226.83006.97006.57506.67006.67002,516,800
09 Sept 20226.65006.84006.55506.83006.83002,466,600
08 Sept 20225.94006.57005.85006.56006.56002,358,600
07 Sept 20225.78006.00005.75006.00006.00001,957,500
06 Sept 20226.10006.12505.83005.88005.88003,974,100
02 Sept 20226.17006.22005.93006.07006.07001,034,700
01 Sept 20226.10006.18005.76006.11006.11005,326,600
31 Aug 20226.62006.69006.17006.17006.17001,866,300
30 Aug 20226.77006.90006.45006.52006.52003,098,700
29 Aug 20226.60006.77006.56506.74006.74002,755,200
26 Aug 20227.08007.10006.63506.74006.74003,924,700
25 Aug 20227.05007.14006.76007.14007.14006,366,900
24 Aug 20226.05007.16005.93007.00007.000010,689,900
23 Aug 20225.69006.19505.54006.04006.04006,438,100
22 Aug 20224.95005.76004.95005.55005.55008,854,300
19 Aug 20224.95005.07104.81504.82004.82002,247,800
18 Aug 20225.14005.16004.92004.99004.99002,653,700
17 Aug 20224.67005.29004.55005.21005.21008,873,900
16 Aug 20224.85004.87004.56004.69004.69004,274,300
15 Aug 20225.02005.13504.62004.80004.80005,834,200
12 Aug 20224.90005.18004.83005.12005.12002,729,500
11 Aug 20224.78005.10004.70004.93004.93005,132,500
10 Aug 20225.03005.03004.50004.74004.740010,071,400
09 Aug 20226.00006.02005.37005.46005.46005,223,500
08 Aug 20226.23006.50006.05006.06006.06004,260,200
05 Aug 20226.08006.15005.85006.14006.14002,664,800
04 Aug 20226.52006.56006.11006.11006.11001,764,400
03 Aug 20226.48006.68006.45006.52006.52002,329,900
02 Aug 20226.07006.42506.04006.42006.42001,435,400
01 Aug 20226.00006.19005.92006.14006.14001,371,700
29 Jul 20226.40006.40006.08006.09006.09002,180,300
28 Jul 20226.21006.37006.05506.35006.35001,105,900
27 Jul 20226.29006.33006.09506.24006.24001,128,100
26 Jul 20226.32006.41006.08106.23006.23001,701,200
25 Jul 20226.54006.54006.09006.35006.35002,163,500
22 Jul 20226.54006.58006.28006.53006.53003,704,600
21 Jul 20226.10006.72006.08006.50006.50009,189,200
20 Jul 20225.90006.01605.69005.71005.71001,891,200
19 Jul 20225.64005.97505.58005.86005.86002,261,700
18 Jul 20225.75005.83805.53505.55005.55001,588,900
15 Jul 20225.49005.66005.24005.66005.66001,725,900
14 Jul 20225.16005.39805.09505.35005.35001,064,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...