Singapore markets open in 3 hours 6 minutes
AIRLINES

Omicron’s rapid spread shreds budding recovery in air travel

Cano Health, Inc. (CANO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
9.17+0.24 (+2.69%)
At close: 04:04PM EST
9.15 -0.02 (-0.22%)
After hours: 04:09PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
07 Dec 20219.319.519.089.179.171,531,861
06 Dec 20218.378.937.878.938.931,943,500
03 Dec 20219.249.308.388.458.453,177,800
02 Dec 20219.069.388.999.319.312,260,800
01 Dec 20219.5610.129.179.209.203,862,500
30 Nov 20219.479.809.049.349.345,991,700
29 Nov 20219.559.699.159.479.472,163,900
26 Nov 20219.389.819.249.489.482,381,000
24 Nov 20219.149.488.909.349.341,516,400
23 Nov 20219.669.849.099.219.213,484,500
22 Nov 202110.2510.269.399.559.553,889,000
19 Nov 202110.4310.6010.1510.3410.341,523,700
18 Nov 202110.7910.8510.1410.3410.343,234,300
17 Nov 202111.0611.1310.8710.8910.891,669,200
16 Nov 202111.5011.5911.0011.0111.012,664,900
15 Nov 202111.6911.7511.4111.4911.491,605,400
12 Nov 202111.5511.8611.4011.7311.731,296,900
11 Nov 202111.8211.9711.4411.5211.521,549,800
10 Nov 202112.1012.5911.8411.9211.922,529,300
09 Nov 202112.5612.8711.3512.4012.404,942,200
08 Nov 202111.0011.3110.6511.1411.143,425,700
05 Nov 202111.1511.2310.8710.9110.911,670,700
04 Nov 202110.9611.2910.8811.1011.102,954,500
03 Nov 202110.8811.2510.7810.9610.962,167,600
02 Nov 202111.2211.3010.7910.9010.901,392,900
01 Nov 202111.0311.3210.9911.2411.241,092,200
29 Oct 202110.9711.1010.8710.9910.99923,400
28 Oct 202110.8711.1410.5911.1211.122,388,000
27 Oct 202111.0511.2010.5510.9010.902,921,400
26 Oct 202111.5511.5510.9511.0011.003,582,700
25 Oct 202111.8411.9811.4111.5311.531,544,600
22 Oct 202112.0712.1511.7811.9011.90966,200
21 Oct 202111.6912.1511.6812.1212.121,395,900
20 Oct 202111.4412.0711.2111.9111.913,081,700
19 Oct 202110.9711.0910.4510.9710.972,428,600
18 Oct 202111.3511.3810.8211.1011.101,995,000
15 Oct 202111.7911.8511.3211.4311.431,837,800
14 Oct 202111.6212.0811.5011.8811.882,492,700
13 Oct 202111.2511.5810.9411.5311.532,540,700
12 Oct 202110.6911.2810.3611.2111.216,236,900
11 Oct 202111.1611.2910.5810.7610.763,645,400
08 Oct 202112.1912.2010.8711.2611.265,164,200
07 Oct 202112.5412.9912.1112.1512.153,151,500
06 Oct 202112.4112.8012.1812.4712.472,160,400
05 Oct 202112.6113.2112.4012.6512.652,788,000
04 Oct 202113.0713.2212.1312.6012.602,525,300
01 Oct 202112.9313.6412.6113.2513.254,311,800
30 Sep 202112.6812.9812.3512.6812.683,405,600
29 Sep 202113.7013.8812.6312.7912.792,585,800
28 Sep 202113.9613.9713.5513.6213.622,550,700
27 Sep 202114.0714.3213.7714.1014.102,225,100
24 Sep 202114.4014.5013.9714.0614.062,624,300
23 Sep 202114.7014.7513.9114.4814.482,826,900
22 Sep 202114.3114.7914.0514.4914.492,210,200
21 Sep 202114.9515.1214.2214.2414.246,225,900
20 Sep 202114.6915.4314.2214.4014.405,342,400
17 Sep 202115.4315.5814.8215.3615.3615,775,200
16 Sep 202114.6915.5614.6215.4415.445,464,900
15 Sep 202114.2514.7514.0314.6514.656,067,300
14 Sep 202113.7014.3913.6014.0114.016,070,800
13 Sep 202114.0514.3313.3613.8113.815,553,500
10 Sep 202113.4014.1213.2114.0014.006,381,800
09 Sep 202112.8313.5712.6613.1513.154,271,400
08 Sep 202113.5613.7612.8512.8812.883,646,300
07 Sep 202113.6314.2613.3513.3513.355,621,100
03 Sep 202113.7814.5613.4813.4913.495,959,700
02 Sep 202113.6214.0113.1413.5813.583,617,000
01 Sep 202112.3314.0512.3013.6613.669,056,300
31 Aug 202112.0312.4010.9411.9711.975,484,700
30 Aug 202112.1612.5311.7812.1612.163,522,400
27 Aug 202111.7212.4711.6112.1212.123,374,200
26 Aug 202111.7612.4811.4211.6911.693,897,600
25 Aug 202111.6012.1911.5011.9011.903,210,600
24 Aug 202111.6211.8911.1311.6511.653,486,000
23 Aug 202110.3611.1710.2411.0511.053,001,300
20 Aug 202110.4510.6210.1110.2110.213,687,500
19 Aug 202110.3511.1310.1010.1010.104,777,600
18 Aug 20219.7010.859.409.929.924,667,600
17 Aug 20219.809.989.209.669.664,854,000
16 Aug 202110.7510.769.789.789.783,378,900
13 Aug 202111.8612.2910.7310.7710.776,257,300
12 Aug 202111.5012.0110.8011.8611.867,587,500
11 Aug 202111.0211.0310.4210.6610.663,676,500
10 Aug 202111.2011.289.9110.9410.9410,362,000
09 Aug 202111.5411.8411.1911.6611.662,043,300
06 Aug 202111.3211.4711.0311.3011.30734,600
05 Aug 202111.5311.7011.2211.4111.411,457,700
04 Aug 202111.0011.7011.0011.4511.451,776,100
03 Aug 202111.5011.5810.8210.9510.951,634,700
02 Aug 202111.1212.4311.0011.4911.494,958,400
30 Jul 202110.4411.0310.4110.7510.751,306,300
29 Jul 202110.4310.8810.2010.7210.723,070,900
28 Jul 202110.3010.549.9810.4010.402,408,500
27 Jul 202110.7110.719.5310.2410.244,014,400
26 Jul 202112.0812.0810.1210.6210.623,408,500
23 Jul 202111.6612.4011.5012.0112.012,372,600
22 Jul 202110.8811.9710.4511.5111.512,137,900
21 Jul 202110.7611.4510.4310.9410.94920,700
20 Jul 202110.4110.779.9810.6510.651,454,400
19 Jul 202110.7210.7210.0010.3910.391,917,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...