Yahoo

Mail

Singapore markets closed

Straits Times Index
3,190.71
-34.64(-1.07%)
S&P 500
3,923.68
-165.17(-4.04%)
Dow
31,490.07
-1,164.52(-3.57%)
Nasdaq
11,418.15
-566.37(-4.73%)
BTC-USD
29,484.36
-89.19(-0.30%)
CMC Crypto 200
655.26
-15.42(-2.30%)

COVID-19

Singapore wants to keep borders open even If variant emerges

Cano Health, Inc. (CANO)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

5.58

-0.03

(-0.53%)

At close: 04:02PM EDT

5.32

-0.26

(-4.66%)

Pre-market:

08:47AM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
18 May 2022	5.46	5.74	5.46	5.58	5.58	3,457,200
17 May 2022	5.29	5.63	5.28	5.61	5.61	2,745,100
16 May 2022	5.09	5.28	4.97	5.20	5.20	2,432,700
13 May 2022	4.59	5.15	4.53	5.15	5.15	3,466,600
12 May 2022	4.08	4.50	3.95	4.47	4.47	4,542,800
11 May 2022	4.02	4.44	4.00	4.16	4.16	4,469,000
10 May 2022	4.57	4.74	3.81	4.14	4.14	6,526,700
09 May 2022	4.76	4.93	4.16	4.38	4.38	4,448,500
06 May 2022	5.24	5.32	4.77	4.81	4.81	4,542,000
05 May 2022	5.43	5.56	5.25	5.36	5.36	2,000,600
04 May 2022	5.42	5.58	5.08	5.57	5.57	4,290,800
03 May 2022	5.70	5.76	5.24	5.36	5.36	3,303,000
02 May 2022	5.36	5.61	5.23	5.54	5.54	2,435,100
29 Apr 2022	5.50	5.66	5.28	5.30	5.30	2,554,900
28 Apr 2022	5.52	5.56	5.05	5.56	5.56	2,150,700
27 Apr 2022	5.42	5.62	5.28	5.42	5.42	2,001,600
26 Apr 2022	5.38	5.55	5.17	5.48	5.48	3,145,000
25 Apr 2022	4.96	5.45	4.96	5.40	5.40	1,987,000
22 Apr 2022	5.05	5.20	4.94	5.04	5.04	2,143,200
21 Apr 2022	5.24	5.46	5.08	5.10	5.10	3,154,600
20 Apr 2022	5.09	5.50	5.06	5.25	5.25	5,061,700
19 Apr 2022	4.71	4.94	4.63	4.84	4.84	1,771,900
18 Apr 2022	5.06	5.09	4.67	4.75	4.75	1,963,200
14 Apr 2022	5.16	5.30	5.01	5.07	5.07	1,901,000
13 Apr 2022	5.04	5.28	4.90	5.22	5.22	2,150,300
12 Apr 2022	5.04	5.29	4.93	4.98	4.98	2,449,800
11 Apr 2022	5.04	5.14	4.82	4.95	4.95	2,964,300
08 Apr 2022	5.37	5.38	5.09	5.11	5.11	3,041,600
07 Apr 2022	5.50	5.59	5.32	5.44	5.44	4,043,200
06 Apr 2022	5.88	5.96	5.38	5.59	5.59	5,731,400
05 Apr 2022	6.63	6.66	6.23	6.29	6.29	1,413,400
04 Apr 2022	6.60	6.78	6.55	6.62	6.62	1,378,300
01 Apr 2022	6.38	6.92	6.35	6.67	6.67	2,874,000
31 Mar 2022	6.65	6.67	6.22	6.35	6.35	2,703,400
30 Mar 2022	6.80	6.87	6.61	6.65	6.65	1,367,400
29 Mar 2022	6.56	6.87	6.37	6.86	6.86	3,164,500
28 Mar 2022	6.47	6.68	6.28	6.46	6.46	1,450,300
25 Mar 2022	6.71	6.71	6.28	6.50	6.50	1,930,300
24 Mar 2022	6.68	6.74	6.41	6.71	6.71	1,386,800
23 Mar 2022	6.99	7.10	6.56	6.61	6.61	2,687,200
22 Mar 2022	7.07	7.25	6.89	7.15	7.15	3,820,600
21 Mar 2022	6.90	7.00	6.63	6.70	6.70	2,159,000
18 Mar 2022	6.80	7.13	6.62	6.99	6.99	3,464,400
17 Mar 2022	6.31	7.03	6.23	6.89	6.89	4,900,800
16 Mar 2022	6.09	6.51	6.07	6.44	6.44	6,463,800
15 Mar 2022	5.61	6.20	5.52	6.03	6.03	9,553,900
14 Mar 2022	5.90	6.14	5.31	5.31	5.31	5,927,300
11 Mar 2022	6.33	6.33	5.89	5.92	5.92	3,819,800
10 Mar 2022	6.36	6.43	6.11	6.33	6.33	5,282,100
09 Mar 2022	5.60	6.74	5.52	6.53	6.53	23,968,400
08 Mar 2022	4.46	4.59	4.17	4.56	4.56	4,732,200
07 Mar 2022	4.65	4.92	4.43	4.50	4.50	3,510,800
04 Mar 2022	4.83	5.06	4.64	4.68	4.68	4,051,300
03 Mar 2022	5.21	5.21	4.78	4.90	4.90	3,884,000
02 Mar 2022	5.38	5.38	4.99	5.09	5.09	3,185,100
01 Mar 2022	4.80	5.70	4.72	5.35	5.35	5,895,800
28 Feb 2022	4.67	5.06	4.44	4.87	4.87	12,010,500
25 Feb 2022	5.46	5.65	5.13	5.19	5.19	7,744,200
24 Feb 2022	5.47	5.69	5.39	5.45	5.45	6,675,500
23 Feb 2022	6.05	6.11	5.64	5.76	5.76	1,934,200
22 Feb 2022	6.00	6.26	5.85	6.00	6.00	1,655,700
18 Feb 2022	6.11	6.36	6.09	6.14	6.14	1,730,000
17 Feb 2022	6.67	6.74	6.12	6.21	6.21	2,829,300
16 Feb 2022	6.91	7.03	6.73	6.85	6.85	1,953,700
15 Feb 2022	6.34	7.05	6.34	7.01	7.01	3,114,200
14 Feb 2022	6.40	6.52	6.14	6.23	6.23	1,885,900
11 Feb 2022	6.60	6.66	6.30	6.45	6.45	1,573,900
10 Feb 2022	6.44	6.91	6.41	6.62	6.62	2,053,800
09 Feb 2022	6.40	6.63	6.29	6.57	6.57	1,177,400
08 Feb 2022	6.29	6.43	6.12	6.34	6.34	1,770,800
07 Feb 2022	6.12	6.37	6.08	6.30	6.30	2,159,100
04 Feb 2022	6.04	6.18	5.91	6.11	6.11	2,093,800
03 Feb 2022	5.71	6.13	5.57	6.00	6.00	4,420,600
02 Feb 2022	6.00	6.05	5.67	5.84	5.84	2,388,400
01 Feb 2022	5.82	6.12	5.66	5.97	5.97	2,386,200
31 Jan 2022	5.27	5.85	5.27	5.78	5.78	3,397,600
28 Jan 2022	5.08	5.27	4.80	5.26	5.26	3,021,700
27 Jan 2022	5.30	5.36	4.97	5.06	5.06	5,059,600
26 Jan 2022	5.70	5.85	5.20	5.26	5.26	3,141,700
25 Jan 2022	5.78	6.00	5.39	5.52	5.52	3,707,800
24 Jan 2022	5.65	5.95	5.29	5.89	5.89	4,568,700
21 Jan 2022	6.16	6.22	5.68	5.83	5.83	3,522,700
20 Jan 2022	6.03	6.67	6.03	6.19	6.19	5,083,300
19 Jan 2022	6.32	6.45	5.91	5.97	5.97	2,182,100
18 Jan 2022	6.33	6.42	6.06	6.26	6.26	2,783,900
14 Jan 2022	6.71	6.86	6.39	6.51	6.51	2,684,200
13 Jan 2022	7.24	7.26	6.76	6.80	6.80	3,866,300
12 Jan 2022	7.49	7.73	7.22	7.30	7.30	1,762,500
11 Jan 2022	7.51	7.73	7.32	7.45	7.45	2,597,600
10 Jan 2022	7.61	7.73	7.09	7.50	7.50	3,435,400
07 Jan 2022	8.25	8.25	7.32	7.68	7.68	5,629,100
06 Jan 2022	8.72	8.87	8.17	8.19	8.19	3,798,700
05 Jan 2022	8.98	9.08	8.72	8.72	8.72	3,297,000
04 Jan 2022	9.33	9.44	8.93	9.01	9.01	2,660,800
03 Jan 2022	8.87	9.47	8.85	9.28	9.28	2,114,700
31 Dec 2021	9.05	9.24	8.90	8.91	8.91	1,247,900
30 Dec 2021	9.02	9.27	8.82	9.13	9.13	2,018,500
29 Dec 2021	8.92	8.96	8.61	8.95	8.95	1,839,000
28 Dec 2021	9.21	9.30	8.82	8.98	8.98	1,338,200
27 Dec 2021	9.39	9.40	9.03	9.24	9.24	1,421,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,190.71-34.64(-1.07%)

S&P 5003,923.68-165.17(-4.04%)

Dow31,490.07-1,164.52(-3.57%)

Nasdaq11,418.15-566.37(-4.73%)

BTC-USD29,484.36-89.19(-0.30%)

CMC Crypto 200655.26-15.42(-2.30%)

Singapore wants to keep borders open even If variant emerges

Cano Health, Inc. (CANO)

Straits Times Index
3,190.71
-34.64(-1.07%)

S&P 500
3,923.68
-165.17(-4.04%)

Dow
31,490.07
-1,164.52(-3.57%)

Nasdaq
11,418.15
-566.37(-4.73%)

BTC-USD
29,484.36
-89.19(-0.30%)

CMC Crypto 200
655.26
-15.42(-2.30%)