CANO - Cano Health, Inc.
NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 May 2023 | 1.3200 | 1.3400 | 1.2600 | 1.2600 | 1.2600 | 1,687,400 |
| 25 May 2023 | 1.4200 | 1.4200 | 1.2700 | 1.2900 | 1.2900 | 3,745,400 |
| 24 May 2023 | 1.3900 | 1.4500 | 1.3550 | 1.4400 | 1.4400 | 2,697,900 |
| 23 May 2023 | 1.4600 | 1.5200 | 1.2600 | 1.4200 | 1.4200 | 4,729,600 |
| 22 May 2023 | 1.2900 | 1.4900 | 1.2700 | 1.4500 | 1.4500 | 7,795,800 |
| 19 May 2023 | 1.3400 | 1.3550 | 1.2800 | 1.2800 | 1.2800 | 2,740,400 |
| 18 May 2023 | 1.3400 | 1.3600 | 1.2800 | 1.3100 | 1.3100 | 2,829,100 |
| 17 May 2023 | 1.2900 | 1.3400 | 1.2400 | 1.3300 | 1.3300 | 2,109,200 |
| 16 May 2023 | 1.2800 | 1.3600 | 1.2700 | 1.2800 | 1.2800 | 2,005,600 |
| 15 May 2023 | 1.2000 | 1.3400 | 1.2000 | 1.2700 | 1.2700 | 2,479,800 |
| 12 May 2023 | 1.2800 | 1.2850 | 1.1800 | 1.2200 | 1.2200 | 2,392,100 |
| 11 May 2023 | 1.3200 | 1.4100 | 1.2600 | 1.2800 | 1.2800 | 4,409,200 |
| 10 May 2023 | 1.0800 | 1.4100 | 1.0800 | 1.3200 | 1.3200 | 11,363,000 |
| 09 May 2023 | 1.0800 | 1.1000 | 1.0100 | 1.0500 | 1.0500 | 3,085,800 |
| 08 May 2023 | 1.1100 | 1.1450 | 1.0800 | 1.1200 | 1.1200 | 2,252,400 |
| 05 May 2023 | 1.0400 | 1.1200 | 1.0300 | 1.1100 | 1.1100 | 1,970,200 |
| 04 May 2023 | 1.0700 | 1.0750 | 0.9800 | 1.0000 | 1.0000 | 2,698,600 |
| 03 May 2023 | 1.0200 | 1.1100 | 1.0000 | 1.0600 | 1.0600 | 2,178,900 |
| 02 May 2023 | 1.0400 | 1.0600 | 0.9500 | 1.0500 | 1.0500 | 3,853,000 |
| 01 May 2023 | 1.1500 | 1.2000 | 1.0050 | 1.0400 | 1.0400 | 5,479,400 |
| 28 Apr 2023 | 1.1200 | 1.1700 | 1.1000 | 1.1600 | 1.1600 | 1,476,200 |
| 27 Apr 2023 | 1.1100 | 1.1950 | 1.0850 | 1.1200 | 1.1200 | 2,686,500 |
| 26 Apr 2023 | 1.1600 | 1.1700 | 1.1000 | 1.1200 | 1.1200 | 1,696,400 |
| 25 Apr 2023 | 1.1500 | 1.1700 | 1.1100 | 1.1300 | 1.1300 | 1,918,800 |
| 24 Apr 2023 | 1.1600 | 1.2300 | 1.1000 | 1.1500 | 1.1500 | 2,281,300 |
| 21 Apr 2023 | 1.1900 | 1.2100 | 1.1500 | 1.1600 | 1.1600 | 1,906,500 |
| 20 Apr 2023 | 1.2700 | 1.2700 | 1.1900 | 1.2000 | 1.2000 | 1,414,700 |
| 19 Apr 2023 | 1.3400 | 1.3400 | 1.2100 | 1.2600 | 1.2600 | 3,518,800 |
| 18 Apr 2023 | 1.4000 | 1.4300 | 1.3300 | 1.3500 | 1.3500 | 2,221,200 |
| 17 Apr 2023 | 1.3400 | 1.5000 | 1.3100 | 1.4100 | 1.4100 | 5,074,500 |
| 14 Apr 2023 | 1.4100 | 1.4300 | 1.2920 | 1.3200 | 1.3200 | 2,828,700 |
| 13 Apr 2023 | 1.3700 | 1.4100 | 1.3200 | 1.4100 | 1.4100 | 2,009,600 |
| 12 Apr 2023 | 1.4900 | 1.4900 | 1.3500 | 1.3700 | 1.3700 | 3,798,100 |
| 11 Apr 2023 | 1.3900 | 1.5000 | 1.3900 | 1.5000 | 1.5000 | 3,931,700 |
| 10 Apr 2023 | 1.2500 | 1.4200 | 1.1800 | 1.4000 | 1.4000 | 5,474,000 |
| 06 Apr 2023 | 1.2900 | 1.3100 | 1.2300 | 1.2500 | 1.2500 | 4,700,200 |
| 05 Apr 2023 | 1.3400 | 1.3500 | 1.2900 | 1.3100 | 1.3100 | 4,222,500 |
| 04 Apr 2023 | 1.2700 | 1.3900 | 1.1900 | 1.3500 | 1.3500 | 11,645,000 |
| 03 Apr 2023 | 1.1000 | 1.3600 | 1.0100 | 1.3400 | 1.3400 | 34,690,000 |
| 31 Mar 2023 | 0.9210 | 0.9400 | 0.7620 | 0.9100 | 0.9100 | 24,780,900 |
| 30 Mar 2023 | 1.1200 | 1.1500 | 1.1100 | 1.1300 | 1.1300 | 2,075,500 |
| 29 Mar 2023 | 1.1500 | 1.1600 | 1.0900 | 1.1300 | 1.1300 | 3,115,400 |
| 28 Mar 2023 | 1.1200 | 1.1800 | 1.0900 | 1.1200 | 1.1200 | 3,786,300 |
| 27 Mar 2023 | 1.1000 | 1.1300 | 1.0500 | 1.1100 | 1.1100 | 2,983,400 |
| 24 Mar 2023 | 1.0900 | 1.1400 | 1.0600 | 1.1000 | 1.1000 | 2,965,700 |
| 23 Mar 2023 | 1.1200 | 1.1290 | 1.0500 | 1.1000 | 1.1000 | 2,929,800 |
| 22 Mar 2023 | 1.1300 | 1.1400 | 1.0850 | 1.0900 | 1.0900 | 2,681,700 |
| 21 Mar 2023 | 1.0300 | 1.1500 | 1.0000 | 1.1400 | 1.1400 | 4,968,300 |
| 20 Mar 2023 | 1.0800 | 1.0900 | 0.9800 | 1.0000 | 1.0000 | 7,410,700 |
| 17 Mar 2023 | 1.1300 | 1.1850 | 1.0800 | 1.0900 | 1.0900 | 6,071,900 |
| 16 Mar 2023 | 1.1500 | 1.2000 | 1.1000 | 1.1600 | 1.1600 | 6,264,200 |
| 15 Mar 2023 | 1.1600 | 1.2050 | 1.1200 | 1.2000 | 1.2000 | 7,107,100 |
| 14 Mar 2023 | 1.2700 | 1.3000 | 1.1600 | 1.1800 | 1.1800 | 7,956,300 |
| 13 Mar 2023 | 1.3500 | 1.3600 | 1.2500 | 1.2600 | 1.2600 | 6,061,700 |
| 10 Mar 2023 | 1.4100 | 1.4100 | 1.2600 | 1.3300 | 1.3300 | 6,432,100 |
| 09 Mar 2023 | 1.5100 | 1.5400 | 1.3900 | 1.4100 | 1.4100 | 4,911,000 |
| 08 Mar 2023 | 1.6100 | 1.6700 | 1.4800 | 1.5100 | 1.5100 | 5,649,800 |
| 07 Mar 2023 | 1.4600 | 1.6800 | 1.4600 | 1.6500 | 1.6500 | 8,718,900 |
| 06 Mar 2023 | 1.3900 | 1.5200 | 1.3300 | 1.4900 | 1.4900 | 6,619,100 |
| 03 Mar 2023 | 1.3500 | 1.4200 | 1.3300 | 1.3900 | 1.3900 | 5,088,000 |
| 02 Mar 2023 | 1.1800 | 1.3900 | 1.0400 | 1.3200 | 1.3200 | 25,058,800 |
| 01 Mar 2023 | 1.6600 | 1.7000 | 1.5300 | 1.5700 | 1.5700 | 21,043,800 |
| 28 Feb 2023 | 1.6200 | 1.7600 | 1.6000 | 1.6500 | 1.6500 | 17,466,200 |
| 27 Feb 2023 | 1.5500 | 1.6000 | 1.5000 | 1.6000 | 1.6000 | 4,659,900 |
| 24 Feb 2023 | 1.5600 | 1.5700 | 1.4800 | 1.5600 | 1.5600 | 3,844,600 |
| 23 Feb 2023 | 1.5200 | 1.5900 | 1.4700 | 1.5800 | 1.5800 | 2,976,900 |
| 22 Feb 2023 | 1.5500 | 1.5800 | 1.4450 | 1.5300 | 1.5300 | 5,257,000 |
| 21 Feb 2023 | 1.6800 | 1.7100 | 1.5300 | 1.5500 | 1.5500 | 4,726,900 |
| 17 Feb 2023 | 1.6700 | 1.7200 | 1.6300 | 1.6800 | 1.6800 | 4,524,900 |
| 16 Feb 2023 | 1.6600 | 1.7700 | 1.6500 | 1.6700 | 1.6700 | 5,941,700 |
| 15 Feb 2023 | 1.5300 | 1.7200 | 1.4700 | 1.7100 | 1.7100 | 6,955,000 |
| 14 Feb 2023 | 1.5000 | 1.5600 | 1.4300 | 1.5500 | 1.5500 | 10,915,200 |
| 13 Feb 2023 | 1.5600 | 1.6100 | 1.4800 | 1.5300 | 1.5300 | 5,718,400 |
| 10 Feb 2023 | 1.5700 | 1.6300 | 1.4900 | 1.5900 | 1.5900 | 4,574,400 |
| 09 Feb 2023 | 1.7900 | 1.7900 | 1.5200 | 1.5500 | 1.5500 | 9,220,400 |
| 08 Feb 2023 | 1.7800 | 1.9000 | 1.6800 | 1.7800 | 1.7800 | 13,948,000 |
| 07 Feb 2023 | 1.8400 | 1.8400 | 1.5500 | 1.7200 | 1.7200 | 29,063,500 |
| 06 Feb 2023 | 1.5100 | 1.6000 | 1.4900 | 1.5800 | 1.5800 | 8,929,200 |
| 03 Feb 2023 | 1.3700 | 1.5300 | 1.3500 | 1.4900 | 1.4900 | 7,568,100 |
| 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 | 3,948,600 |
| 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 | 8,350,300 |
| 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 | 9,437,100 |
| 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 | 5,238,700 |
| 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 |
| *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.