Singapore markets closed
Straits Times Index
3,385.93 +1.64 (+0.05%) S&P 500
4,136.48 -43.28 (-1.04%) Dow
33,926.01 -127.89 (-0.38%) Nasdaq
12,006.96 -193.84 (-1.59%) BTC-USD
22,848.22 -346.18 (-1.49%) CMC Crypto 200
524.80 -12.06 (-2.25%)
Cano Health, Inc. (CANO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 1.3700 | 1.5300 | 1.3500 | 1.4900 | 1.4900 | 7,565,400 |
| 02 Feb 2023 | 1.4000 | 1.4300 | 1.3500 | 1.3700 | 1.3700 | 6,349,800 |
| 01 Feb 2023 | 1.3600 | 1.3900 | 1.2800 | 1.3900 | 1.3900 | 4,177,400 |
| 31 Jan 2023 | 1.3200 | 1.3800 | 1.3200 | 1.3800 | 1.3800 | 3,169,400 |
| 30 Jan 2023 | 1.2900 | 1.3600 | 1.2550 | 1.3300 | 1.3300 | 4,432,300 |
| 27 Jan 2023 | 1.2500 | 1.3000 | 1.2150 | 1.2600 | 1.2600 | 3,910,800 |
| 26 Jan 2023 | 1.2300 | 1.2800 | 1.2100 | 1.2400 | 1.2400 | 3,827,900 |
| 25 Jan 2023 | 1.1900 | 1.2500 | 1.1500 | 1.2300 | 1.2300 | 3,691,000 |
| 24 Jan 2023 | 1.3600 | 1.4000 | 1.1250 | 1.1800 | 1.1800 | 17,984,200 |
| 23 Jan 2023 | 1.3700 | 1.4200 | 1.3200 | 1.3400 | 1.3400 | 5,471,400 |
| 20 Jan 2023 | 1.3900 | 1.4600 | 1.3400 | 1.3800 | 1.3800 | 8,346,700 |
| 19 Jan 2023 | 1.3200 | 1.4050 | 1.2900 | 1.3400 | 1.3400 | 5,325,300 |
| 18 Jan 2023 | 1.4700 | 1.4800 | 1.3500 | 1.3500 | 1.3500 | 8,596,600 |
| 17 Jan 2023 | 1.4600 | 1.5000 | 1.4000 | 1.4600 | 1.4600 | 9,016,000 |
| 13 Jan 2023 | 1.3700 | 1.5100 | 1.3300 | 1.4800 | 1.4800 | 9,425,700 |
| 12 Jan 2023 | 1.3000 | 1.4100 | 1.2500 | 1.3900 | 1.3900 | 13,746,100 |
| 11 Jan 2023 | 1.4100 | 1.4400 | 1.2700 | 1.2800 | 1.2800 | 30,506,200 |
| 10 Jan 2023 | 1.2700 | 1.4500 | 1.2000 | 1.4200 | 1.4200 | 16,042,600 |
| 09 Jan 2023 | 1.1100 | 1.2300 | 1.0620 | 1.2000 | 1.2000 | 9,883,800 |
| 06 Jan 2023 | 1.0500 | 1.1200 | 1.0500 | 1.0600 | 1.0600 | 5,235,500 |
| 05 Jan 2023 | 1.0900 | 1.1200 | 1.0400 | 1.1000 | 1.1000 | 5,577,100 |
| 04 Jan 2023 | 1.1300 | 1.1800 | 1.0600 | 1.1600 | 1.1600 | 9,265,700 |
| 03 Jan 2023 | 1.3900 | 1.3900 | 1.0700 | 1.1200 | 1.1200 | 11,544,900 |
| 30 Dec 2022 | 1.2100 | 1.3900 | 1.1720 | 1.3700 | 1.3700 | 8,027,300 |
| 29 Dec 2022 | 1.0700 | 1.2600 | 1.0680 | 1.2300 | 1.2300 | 7,090,900 |
| 28 Dec 2022 | 1.0400 | 1.1300 | 1.0100 | 1.0700 | 1.0700 | 4,700,100 |
| 27 Dec 2022 | 1.0700 | 1.0800 | 0.9800 | 1.0200 | 1.0200 | 7,309,700 |
| 23 Dec 2022 | 1.0800 | 1.1000 | 1.0600 | 1.0700 | 1.0700 | 3,956,100 |
| 22 Dec 2022 | 1.1800 | 1.2000 | 1.0500 | 1.0900 | 1.0900 | 12,353,600 |
| 21 Dec 2022 | 1.1800 | 1.2300 | 1.1500 | 1.1900 | 1.1900 | 5,350,300 |
| 20 Dec 2022 | 1.1500 | 1.2100 | 1.1000 | 1.1500 | 1.1500 | 6,448,900 |
| 19 Dec 2022 | 1.2600 | 1.3200 | 1.1200 | 1.1700 | 1.1700 | 7,679,300 |
| 16 Dec 2022 | 1.1500 | 1.2400 | 1.0500 | 1.2100 | 1.2100 | 11,291,100 |
| 15 Dec 2022 | 1.2000 | 1.2100 | 1.1300 | 1.1500 | 1.1500 | 5,225,500 |
| 14 Dec 2022 | 1.3000 | 1.3100 | 1.1500 | 1.2300 | 1.2300 | 8,631,200 |
| 13 Dec 2022 | 1.4600 | 1.4600 | 1.2700 | 1.2800 | 1.2800 | 7,764,800 |
| 12 Dec 2022 | 1.4800 | 1.5000 | 1.3800 | 1.4100 | 1.4100 | 5,480,400 |
| 09 Dec 2022 | 1.3800 | 1.4800 | 1.3300 | 1.4300 | 1.4300 | 8,437,600 |
| 08 Dec 2022 | 1.3700 | 1.4600 | 1.3000 | 1.3600 | 1.3600 | 28,752,800 |
| 07 Dec 2022 | 1.7100 | 1.7800 | 1.6600 | 1.7100 | 1.7100 | 4,791,000 |
| 06 Dec 2022 | 2.1100 | 2.1100 | 1.7500 | 1.7600 | 1.7600 | 10,529,300 |
| 05 Dec 2022 | 2.0100 | 2.2600 | 2.0000 | 2.0900 | 2.0900 | 10,301,900 |
| 02 Dec 2022 | 2.0200 | 2.1500 | 1.9600 | 2.0200 | 2.0200 | 9,517,200 |
| 01 Dec 2022 | 1.9500 | 2.1000 | 1.9000 | 2.0500 | 2.0500 | 17,370,000 |
| 30 Nov 2022 | 1.7600 | 1.9050 | 1.7100 | 1.9000 | 1.9000 | 12,456,200 |
| 29 Nov 2022 | 1.7300 | 1.7700 | 1.6300 | 1.7100 | 1.7100 | 19,730,400 |
| 28 Nov 2022 | 1.7100 | 1.8800 | 1.6400 | 1.6900 | 1.6900 | 16,975,600 |
| 25 Nov 2022 | 1.5300 | 1.7200 | 1.5300 | 1.7100 | 1.7100 | 9,275,800 |
| 23 Nov 2022 | 1.5200 | 1.5900 | 1.5000 | 1.5200 | 1.5200 | 14,214,800 |
| 22 Nov 2022 | 1.5600 | 1.5740 | 1.4800 | 1.5000 | 1.5000 | 10,885,000 |
| 21 Nov 2022 | 1.6900 | 1.6900 | 1.5000 | 1.5400 | 1.5400 | 14,538,100 |
| 18 Nov 2022 | 1.8600 | 1.8600 | 1.6400 | 1.6500 | 1.6500 | 15,169,100 |
| 17 Nov 2022 | 1.9000 | 1.9500 | 1.7900 | 1.8400 | 1.8400 | 9,925,000 |
| 16 Nov 2022 | 2.1100 | 2.1100 | 1.8400 | 1.8800 | 1.8800 | 15,168,000 |
| 15 Nov 2022 | 2.3100 | 2.3500 | 2.0600 | 2.1000 | 2.1000 | 26,670,200 |
| 14 Nov 2022 | 2.4000 | 2.5200 | 2.2600 | 2.2800 | 2.2800 | 20,288,600 |
| 11 Nov 2022 | 2.2100 | 2.4900 | 2.2000 | 2.3400 | 2.3400 | 19,845,200 |
| 10 Nov 2022 | 2.3500 | 2.5300 | 2.0500 | 2.1800 | 2.1800 | 30,357,100 |
| 09 Nov 2022 | 3.5000 | 3.5000 | 3.3000 | 3.3400 | 3.3400 | 9,396,600 |
| 08 Nov 2022 | 3.7500 | 3.7800 | 3.3500 | 3.5100 | 3.5100 | 9,106,100 |
| 07 Nov 2022 | 3.4900 | 3.7500 | 3.3300 | 3.7400 | 3.7400 | 9,572,600 |
| 04 Nov 2022 | 3.4400 | 3.4750 | 3.3000 | 3.4300 | 3.4300 | 7,314,100 |
| 03 Nov 2022 | 3.5900 | 3.6180 | 3.3900 | 3.4900 | 3.4900 | 8,795,300 |
| 02 Nov 2022 | 3.3700 | 3.9400 | 3.3450 | 3.6000 | 3.6000 | 19,039,700 |
| 01 Nov 2022 | 3.6400 | 3.7300 | 3.3000 | 3.3300 | 3.3300 | 19,701,500 |
| 31 Oct 2022 | 3.7200 | 3.7500 | 3.5500 | 3.5800 | 3.5800 | 8,429,700 |
| 28 Oct 2022 | 3.7200 | 3.7900 | 3.5500 | 3.7700 | 3.7700 | 4,940,500 |
| 27 Oct 2022 | 3.7500 | 3.7900 | 3.4600 | 3.6400 | 3.6400 | 13,332,400 |
| 26 Oct 2022 | 4.0200 | 4.2800 | 3.7800 | 3.8200 | 3.8200 | 20,614,600 |
| 25 Oct 2022 | 4.1600 | 4.3770 | 4.1500 | 4.1700 | 4.1700 | 6,938,900 |
| 24 Oct 2022 | 4.2500 | 4.2500 | 4.0100 | 4.2000 | 4.2000 | 8,644,300 |
| 21 Oct 2022 | 4.5600 | 4.5600 | 4.0000 | 4.2900 | 4.2900 | 19,519,400 |
| 20 Oct 2022 | 4.5500 | 4.7650 | 4.4800 | 4.5000 | 4.5000 | 11,540,200 |
| 19 Oct 2022 | 4.4500 | 4.7900 | 4.2700 | 4.5000 | 4.5000 | 21,285,800 |
| 18 Oct 2022 | 4.8300 | 5.0500 | 4.3500 | 4.3900 | 4.3900 | 25,606,000 |
| 17 Oct 2022 | 8.2200 | 8.3100 | 4.6100 | 4.7300 | 4.7300 | 75,979,300 |
| 14 Oct 2022 | 8.8100 | 8.8200 | 8.2250 | 8.2300 | 8.2300 | 4,032,400 |
| 13 Oct 2022 | 8.4000 | 8.7200 | 8.3800 | 8.6200 | 8.6200 | 3,848,200 |
| 12 Oct 2022 | 8.6300 | 8.8100 | 8.2800 | 8.6400 | 8.6400 | 4,021,000 |
| 11 Oct 2022 | 8.8000 | 8.8850 | 8.4000 | 8.5800 | 8.5800 | 5,544,700 |
| 10 Oct 2022 | 9.5300 | 9.6000 | 8.3600 | 8.9300 | 8.9300 | 11,141,300 |
| 07 Oct 2022 | 8.7400 | 9.7500 | 8.6400 | 9.6400 | 9.6400 | 17,649,700 |
| 06 Oct 2022 | 8.9600 | 8.9600 | 8.6200 | 8.8400 | 8.8400 | 4,648,000 |
| 05 Oct 2022 | 8.8600 | 9.0700 | 8.7300 | 8.9300 | 8.9300 | 4,751,700 |
| 04 Oct 2022 | 8.9400 | 9.1760 | 8.7000 | 8.9700 | 8.9700 | 4,241,300 |
| 03 Oct 2022 | 8.7500 | 8.9900 | 8.4700 | 8.9600 | 8.9600 | 5,718,500 |
| 30 Sept 2022 | 8.7500 | 9.0700 | 8.6200 | 8.6700 | 8.6700 | 4,541,100 |
| 29 Sept 2022 | 8.7300 | 8.8450 | 8.3600 | 8.6700 | 8.6700 | 8,742,100 |
| 28 Sept 2022 | 8.7700 | 9.0000 | 8.5320 | 8.8400 | 8.8400 | 6,219,800 |
| 27 Sept 2022 | 8.8700 | 9.0000 | 8.5000 | 8.6900 | 8.6900 | 5,805,600 |
| 26 Sept 2022 | 8.8900 | 9.0500 | 8.4600 | 8.7400 | 8.7400 | 7,135,700 |
| 23 Sept 2022 | 8.7900 | 9.2000 | 8.2100 | 8.8700 | 8.8700 | 33,418,000 |
| 22 Sept 2022 | 6.2600 | 9.5400 | 5.7550 | 8.3400 | 8.3400 | 25,103,900 |
| 21 Sept 2022 | 6.2500 | 6.5600 | 6.2200 | 6.3100 | 6.3100 | 1,442,400 |
| 20 Sept 2022 | 6.4700 | 6.6200 | 6.2700 | 6.3500 | 6.3500 | 2,414,800 |
| 19 Sept 2022 | 6.5400 | 6.6300 | 6.2350 | 6.5400 | 6.5400 | 2,459,500 |
| 16 Sept 2022 | 6.8600 | 6.8600 | 6.5400 | 6.6400 | 6.6400 | 4,605,000 |
| 15 Sept 2022 | 6.9800 | 7.5200 | 6.9200 | 7.0100 | 7.0100 | 3,433,000 |
| 14 Sept 2022 | 6.3700 | 7.0700 | 6.1110 | 7.0200 | 7.0200 | 4,465,700 |
| 13 Sept 2022 | 6.4250 | 6.6900 | 6.3900 | 6.4000 | 6.4000 | 2,211,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
