Singapore markets open in 3 hours 6 minutes
Straits Times Index
3,134.66 +18.34 (+0.59%) S&P 500
4,686.75 +95.08 (+2.07%) Dow
35,719.43 +492.40 (+1.40%) Nasdaq
15,686.92 +461.76 (+3.03%) BTC-USD
50,546.59 +256.73 (+0.51%) CMC Crypto 200
1,308.39 -12.89 (-0.98%)
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
At close: 04:04PM EST
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Dec 2021 | 9.31 | 9.51 | 9.08 | 9.17 | 9.17 | 1,531,861 |
| 06 Dec 2021 | 8.37 | 8.93 | 7.87 | 8.93 | 8.93 | 1,943,500 |
| 03 Dec 2021 | 9.24 | 9.30 | 8.38 | 8.45 | 8.45 | 3,177,800 |
| 02 Dec 2021 | 9.06 | 9.38 | 8.99 | 9.31 | 9.31 | 2,260,800 |
| 01 Dec 2021 | 9.56 | 10.12 | 9.17 | 9.20 | 9.20 | 3,862,500 |
| 30 Nov 2021 | 9.47 | 9.80 | 9.04 | 9.34 | 9.34 | 5,991,700 |
| 29 Nov 2021 | 9.55 | 9.69 | 9.15 | 9.47 | 9.47 | 2,163,900 |
| 26 Nov 2021 | 9.38 | 9.81 | 9.24 | 9.48 | 9.48 | 2,381,000 |
| 24 Nov 2021 | 9.14 | 9.48 | 8.90 | 9.34 | 9.34 | 1,516,400 |
| 23 Nov 2021 | 9.66 | 9.84 | 9.09 | 9.21 | 9.21 | 3,484,500 |
| 22 Nov 2021 | 10.25 | 10.26 | 9.39 | 9.55 | 9.55 | 3,889,000 |
| 19 Nov 2021 | 10.43 | 10.60 | 10.15 | 10.34 | 10.34 | 1,523,700 |
| 18 Nov 2021 | 10.79 | 10.85 | 10.14 | 10.34 | 10.34 | 3,234,300 |
| 17 Nov 2021 | 11.06 | 11.13 | 10.87 | 10.89 | 10.89 | 1,669,200 |
| 16 Nov 2021 | 11.50 | 11.59 | 11.00 | 11.01 | 11.01 | 2,664,900 |
| 15 Nov 2021 | 11.69 | 11.75 | 11.41 | 11.49 | 11.49 | 1,605,400 |
| 12 Nov 2021 | 11.55 | 11.86 | 11.40 | 11.73 | 11.73 | 1,296,900 |
| 11 Nov 2021 | 11.82 | 11.97 | 11.44 | 11.52 | 11.52 | 1,549,800 |
| 10 Nov 2021 | 12.10 | 12.59 | 11.84 | 11.92 | 11.92 | 2,529,300 |
| 09 Nov 2021 | 12.56 | 12.87 | 11.35 | 12.40 | 12.40 | 4,942,200 |
| 08 Nov 2021 | 11.00 | 11.31 | 10.65 | 11.14 | 11.14 | 3,425,700 |
| 05 Nov 2021 | 11.15 | 11.23 | 10.87 | 10.91 | 10.91 | 1,670,700 |
| 04 Nov 2021 | 10.96 | 11.29 | 10.88 | 11.10 | 11.10 | 2,954,500 |
| 03 Nov 2021 | 10.88 | 11.25 | 10.78 | 10.96 | 10.96 | 2,167,600 |
| 02 Nov 2021 | 11.22 | 11.30 | 10.79 | 10.90 | 10.90 | 1,392,900 |
| 01 Nov 2021 | 11.03 | 11.32 | 10.99 | 11.24 | 11.24 | 1,092,200 |
| 29 Oct 2021 | 10.97 | 11.10 | 10.87 | 10.99 | 10.99 | 923,400 |
| 28 Oct 2021 | 10.87 | 11.14 | 10.59 | 11.12 | 11.12 | 2,388,000 |
| 27 Oct 2021 | 11.05 | 11.20 | 10.55 | 10.90 | 10.90 | 2,921,400 |
| 26 Oct 2021 | 11.55 | 11.55 | 10.95 | 11.00 | 11.00 | 3,582,700 |
| 25 Oct 2021 | 11.84 | 11.98 | 11.41 | 11.53 | 11.53 | 1,544,600 |
| 22 Oct 2021 | 12.07 | 12.15 | 11.78 | 11.90 | 11.90 | 966,200 |
| 21 Oct 2021 | 11.69 | 12.15 | 11.68 | 12.12 | 12.12 | 1,395,900 |
| 20 Oct 2021 | 11.44 | 12.07 | 11.21 | 11.91 | 11.91 | 3,081,700 |
| 19 Oct 2021 | 10.97 | 11.09 | 10.45 | 10.97 | 10.97 | 2,428,600 |
| 18 Oct 2021 | 11.35 | 11.38 | 10.82 | 11.10 | 11.10 | 1,995,000 |
| 15 Oct 2021 | 11.79 | 11.85 | 11.32 | 11.43 | 11.43 | 1,837,800 |
| 14 Oct 2021 | 11.62 | 12.08 | 11.50 | 11.88 | 11.88 | 2,492,700 |
| 13 Oct 2021 | 11.25 | 11.58 | 10.94 | 11.53 | 11.53 | 2,540,700 |
| 12 Oct 2021 | 10.69 | 11.28 | 10.36 | 11.21 | 11.21 | 6,236,900 |
| 11 Oct 2021 | 11.16 | 11.29 | 10.58 | 10.76 | 10.76 | 3,645,400 |
| 08 Oct 2021 | 12.19 | 12.20 | 10.87 | 11.26 | 11.26 | 5,164,200 |
| 07 Oct 2021 | 12.54 | 12.99 | 12.11 | 12.15 | 12.15 | 3,151,500 |
| 06 Oct 2021 | 12.41 | 12.80 | 12.18 | 12.47 | 12.47 | 2,160,400 |
| 05 Oct 2021 | 12.61 | 13.21 | 12.40 | 12.65 | 12.65 | 2,788,000 |
| 04 Oct 2021 | 13.07 | 13.22 | 12.13 | 12.60 | 12.60 | 2,525,300 |
| 01 Oct 2021 | 12.93 | 13.64 | 12.61 | 13.25 | 13.25 | 4,311,800 |
| 30 Sep 2021 | 12.68 | 12.98 | 12.35 | 12.68 | 12.68 | 3,405,600 |
| 29 Sep 2021 | 13.70 | 13.88 | 12.63 | 12.79 | 12.79 | 2,585,800 |
| 28 Sep 2021 | 13.96 | 13.97 | 13.55 | 13.62 | 13.62 | 2,550,700 |
| 27 Sep 2021 | 14.07 | 14.32 | 13.77 | 14.10 | 14.10 | 2,225,100 |
| 24 Sep 2021 | 14.40 | 14.50 | 13.97 | 14.06 | 14.06 | 2,624,300 |
| 23 Sep 2021 | 14.70 | 14.75 | 13.91 | 14.48 | 14.48 | 2,826,900 |
| 22 Sep 2021 | 14.31 | 14.79 | 14.05 | 14.49 | 14.49 | 2,210,200 |
| 21 Sep 2021 | 14.95 | 15.12 | 14.22 | 14.24 | 14.24 | 6,225,900 |
| 20 Sep 2021 | 14.69 | 15.43 | 14.22 | 14.40 | 14.40 | 5,342,400 |
| 17 Sep 2021 | 15.43 | 15.58 | 14.82 | 15.36 | 15.36 | 15,775,200 |
| 16 Sep 2021 | 14.69 | 15.56 | 14.62 | 15.44 | 15.44 | 5,464,900 |
| 15 Sep 2021 | 14.25 | 14.75 | 14.03 | 14.65 | 14.65 | 6,067,300 |
| 14 Sep 2021 | 13.70 | 14.39 | 13.60 | 14.01 | 14.01 | 6,070,800 |
| 13 Sep 2021 | 14.05 | 14.33 | 13.36 | 13.81 | 13.81 | 5,553,500 |
| 10 Sep 2021 | 13.40 | 14.12 | 13.21 | 14.00 | 14.00 | 6,381,800 |
| 09 Sep 2021 | 12.83 | 13.57 | 12.66 | 13.15 | 13.15 | 4,271,400 |
| 08 Sep 2021 | 13.56 | 13.76 | 12.85 | 12.88 | 12.88 | 3,646,300 |
| 07 Sep 2021 | 13.63 | 14.26 | 13.35 | 13.35 | 13.35 | 5,621,100 |
| 03 Sep 2021 | 13.78 | 14.56 | 13.48 | 13.49 | 13.49 | 5,959,700 |
| 02 Sep 2021 | 13.62 | 14.01 | 13.14 | 13.58 | 13.58 | 3,617,000 |
| 01 Sep 2021 | 12.33 | 14.05 | 12.30 | 13.66 | 13.66 | 9,056,300 |
| 31 Aug 2021 | 12.03 | 12.40 | 10.94 | 11.97 | 11.97 | 5,484,700 |
| 30 Aug 2021 | 12.16 | 12.53 | 11.78 | 12.16 | 12.16 | 3,522,400 |
| 27 Aug 2021 | 11.72 | 12.47 | 11.61 | 12.12 | 12.12 | 3,374,200 |
| 26 Aug 2021 | 11.76 | 12.48 | 11.42 | 11.69 | 11.69 | 3,897,600 |
| 25 Aug 2021 | 11.60 | 12.19 | 11.50 | 11.90 | 11.90 | 3,210,600 |
| 24 Aug 2021 | 11.62 | 11.89 | 11.13 | 11.65 | 11.65 | 3,486,000 |
| 23 Aug 2021 | 10.36 | 11.17 | 10.24 | 11.05 | 11.05 | 3,001,300 |
| 20 Aug 2021 | 10.45 | 10.62 | 10.11 | 10.21 | 10.21 | 3,687,500 |
| 19 Aug 2021 | 10.35 | 11.13 | 10.10 | 10.10 | 10.10 | 4,777,600 |
| 18 Aug 2021 | 9.70 | 10.85 | 9.40 | 9.92 | 9.92 | 4,667,600 |
| 17 Aug 2021 | 9.80 | 9.98 | 9.20 | 9.66 | 9.66 | 4,854,000 |
| 16 Aug 2021 | 10.75 | 10.76 | 9.78 | 9.78 | 9.78 | 3,378,900 |
| 13 Aug 2021 | 11.86 | 12.29 | 10.73 | 10.77 | 10.77 | 6,257,300 |
| 12 Aug 2021 | 11.50 | 12.01 | 10.80 | 11.86 | 11.86 | 7,587,500 |
| 11 Aug 2021 | 11.02 | 11.03 | 10.42 | 10.66 | 10.66 | 3,676,500 |
| 10 Aug 2021 | 11.20 | 11.28 | 9.91 | 10.94 | 10.94 | 10,362,000 |
| 09 Aug 2021 | 11.54 | 11.84 | 11.19 | 11.66 | 11.66 | 2,043,300 |
| 06 Aug 2021 | 11.32 | 11.47 | 11.03 | 11.30 | 11.30 | 734,600 |
| 05 Aug 2021 | 11.53 | 11.70 | 11.22 | 11.41 | 11.41 | 1,457,700 |
| 04 Aug 2021 | 11.00 | 11.70 | 11.00 | 11.45 | 11.45 | 1,776,100 |
| 03 Aug 2021 | 11.50 | 11.58 | 10.82 | 10.95 | 10.95 | 1,634,700 |
| 02 Aug 2021 | 11.12 | 12.43 | 11.00 | 11.49 | 11.49 | 4,958,400 |
| 30 Jul 2021 | 10.44 | 11.03 | 10.41 | 10.75 | 10.75 | 1,306,300 |
| 29 Jul 2021 | 10.43 | 10.88 | 10.20 | 10.72 | 10.72 | 3,070,900 |
| 28 Jul 2021 | 10.30 | 10.54 | 9.98 | 10.40 | 10.40 | 2,408,500 |
| 27 Jul 2021 | 10.71 | 10.71 | 9.53 | 10.24 | 10.24 | 4,014,400 |
| 26 Jul 2021 | 12.08 | 12.08 | 10.12 | 10.62 | 10.62 | 3,408,500 |
| 23 Jul 2021 | 11.66 | 12.40 | 11.50 | 12.01 | 12.01 | 2,372,600 |
| 22 Jul 2021 | 10.88 | 11.97 | 10.45 | 11.51 | 11.51 | 2,137,900 |
| 21 Jul 2021 | 10.76 | 11.45 | 10.43 | 10.94 | 10.94 | 920,700 |
| 20 Jul 2021 | 10.41 | 10.77 | 9.98 | 10.65 | 10.65 | 1,454,400 |
| 19 Jul 2021 | 10.72 | 10.72 | 10.00 | 10.39 | 10.39 | 1,917,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
