Singapore markets closed
Straits Times Index
3,130.24 +15.16 (+0.49%) Nikkei
25,937.21 -484.84 (-1.83%) Hang Seng
17,222.83 +56.96 (+0.33%) FTSE 100
6,893.81 +12.22 (+0.18%) BTC-USD
19,269.67 -214.31 (-1.10%) CMC Crypto 200
443.49 +0.06 (+0.01%)
Cano Health, Inc. (CANO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Time period:
01 Oct 2021 - 01 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Sept 2022 | 8.75 | 9.07 | 8.62 | 8.67 | 8.67 | 4,528,200 |
| 29 Sept 2022 | 8.73 | 8.85 | 8.36 | 8.67 | 8.67 | 8,742,100 |
| 28 Sept 2022 | 8.77 | 9.00 | 8.53 | 8.84 | 8.84 | 6,219,800 |
| 27 Sept 2022 | 8.87 | 9.00 | 8.50 | 8.69 | 8.69 | 5,805,600 |
| 26 Sept 2022 | 8.89 | 9.05 | 8.46 | 8.74 | 8.74 | 7,135,700 |
| 23 Sept 2022 | 8.79 | 9.20 | 8.21 | 8.87 | 8.87 | 33,356,700 |
| 22 Sept 2022 | 6.26 | 9.54 | 5.76 | 8.34 | 8.34 | 25,103,900 |
| 21 Sept 2022 | 6.25 | 6.56 | 6.22 | 6.31 | 6.31 | 1,442,400 |
| 20 Sept 2022 | 6.47 | 6.62 | 6.27 | 6.35 | 6.35 | 2,414,800 |
| 19 Sept 2022 | 6.54 | 6.63 | 6.24 | 6.54 | 6.54 | 2,459,500 |
| 16 Sept 2022 | 6.86 | 6.86 | 6.54 | 6.64 | 6.64 | 4,604,600 |
| 15 Sept 2022 | 6.98 | 7.52 | 6.92 | 7.01 | 7.01 | 3,433,000 |
| 14 Sept 2022 | 6.37 | 7.07 | 6.11 | 7.02 | 7.02 | 4,465,700 |
| 13 Sept 2022 | 6.43 | 6.69 | 6.39 | 6.40 | 6.40 | 2,211,200 |
| 12 Sept 2022 | 6.83 | 6.97 | 6.57 | 6.67 | 6.67 | 2,516,800 |
| 09 Sept 2022 | 6.65 | 6.84 | 6.55 | 6.83 | 6.83 | 2,466,600 |
| 08 Sept 2022 | 5.94 | 6.57 | 5.85 | 6.56 | 6.56 | 2,358,600 |
| 07 Sept 2022 | 5.78 | 6.00 | 5.75 | 6.00 | 6.00 | 1,957,500 |
| 06 Sept 2022 | 6.10 | 6.13 | 5.83 | 5.88 | 5.88 | 3,974,100 |
| 02 Sept 2022 | 6.17 | 6.22 | 5.93 | 6.07 | 6.07 | 1,030,400 |
| 01 Sept 2022 | 6.10 | 6.18 | 5.76 | 6.11 | 6.11 | 5,326,600 |
| 31 Aug 2022 | 6.62 | 6.69 | 6.17 | 6.17 | 6.17 | 1,866,300 |
| 30 Aug 2022 | 6.77 | 6.90 | 6.45 | 6.52 | 6.52 | 3,098,700 |
| 29 Aug 2022 | 6.60 | 6.77 | 6.57 | 6.74 | 6.74 | 2,755,200 |
| 26 Aug 2022 | 7.08 | 7.10 | 6.64 | 6.74 | 6.74 | 3,924,700 |
| 25 Aug 2022 | 7.05 | 7.14 | 6.76 | 7.14 | 7.14 | 6,366,900 |
| 24 Aug 2022 | 6.05 | 7.16 | 5.93 | 7.00 | 7.00 | 10,689,900 |
| 23 Aug 2022 | 5.69 | 6.20 | 5.54 | 6.04 | 6.04 | 6,438,100 |
| 22 Aug 2022 | 4.95 | 5.76 | 4.95 | 5.55 | 5.55 | 8,854,300 |
| 19 Aug 2022 | 4.95 | 5.07 | 4.82 | 4.82 | 4.82 | 2,247,800 |
| 18 Aug 2022 | 5.14 | 5.16 | 4.92 | 4.99 | 4.99 | 2,653,700 |
| 17 Aug 2022 | 4.67 | 5.29 | 4.55 | 5.21 | 5.21 | 8,873,900 |
| 16 Aug 2022 | 4.85 | 4.87 | 4.56 | 4.69 | 4.69 | 4,274,300 |
| 15 Aug 2022 | 5.02 | 5.14 | 4.62 | 4.80 | 4.80 | 5,834,200 |
| 12 Aug 2022 | 4.90 | 5.18 | 4.83 | 5.12 | 5.12 | 2,729,500 |
| 11 Aug 2022 | 4.78 | 5.10 | 4.70 | 4.93 | 4.93 | 5,132,500 |
| 10 Aug 2022 | 5.03 | 5.03 | 4.50 | 4.74 | 4.74 | 10,071,400 |
| 09 Aug 2022 | 6.00 | 6.02 | 5.37 | 5.46 | 5.46 | 5,223,500 |
| 08 Aug 2022 | 6.23 | 6.50 | 6.05 | 6.06 | 6.06 | 4,260,200 |
| 05 Aug 2022 | 6.08 | 6.15 | 5.85 | 6.14 | 6.14 | 2,664,800 |
| 04 Aug 2022 | 6.52 | 6.56 | 6.11 | 6.11 | 6.11 | 1,764,400 |
| 03 Aug 2022 | 6.48 | 6.68 | 6.45 | 6.52 | 6.52 | 2,329,900 |
| 02 Aug 2022 | 6.07 | 6.43 | 6.04 | 6.42 | 6.42 | 1,435,400 |
| 01 Aug 2022 | 6.00 | 6.19 | 5.92 | 6.14 | 6.14 | 1,371,700 |
| 29 Jul 2022 | 6.40 | 6.40 | 6.08 | 6.09 | 6.09 | 2,180,300 |
| 28 Jul 2022 | 6.21 | 6.37 | 6.05 | 6.35 | 6.35 | 1,105,900 |
| 27 Jul 2022 | 6.29 | 6.33 | 6.09 | 6.24 | 6.24 | 1,128,100 |
| 26 Jul 2022 | 6.32 | 6.41 | 6.08 | 6.23 | 6.23 | 1,701,200 |
| 25 Jul 2022 | 6.54 | 6.54 | 6.09 | 6.35 | 6.35 | 2,163,500 |
| 22 Jul 2022 | 6.54 | 6.58 | 6.28 | 6.53 | 6.53 | 3,704,600 |
| 21 Jul 2022 | 6.10 | 6.72 | 6.08 | 6.50 | 6.50 | 9,189,200 |
| 20 Jul 2022 | 5.90 | 6.02 | 5.69 | 5.71 | 5.71 | 1,891,200 |
| 19 Jul 2022 | 5.64 | 5.97 | 5.58 | 5.86 | 5.86 | 2,261,700 |
| 18 Jul 2022 | 5.75 | 5.84 | 5.53 | 5.55 | 5.55 | 1,588,900 |
| 15 Jul 2022 | 5.49 | 5.66 | 5.24 | 5.66 | 5.66 | 1,725,900 |
| 14 Jul 2022 | 5.16 | 5.40 | 5.09 | 5.35 | 5.35 | 1,064,900 |
| 13 Jul 2022 | 5.28 | 5.44 | 5.21 | 5.24 | 5.24 | 1,260,400 |
| 12 Jul 2022 | 5.49 | 5.55 | 5.18 | 5.43 | 5.43 | 2,583,300 |
| 11 Jul 2022 | 5.91 | 6.01 | 5.54 | 5.59 | 5.59 | 2,293,800 |
| 08 Jul 2022 | 6.08 | 6.22 | 5.86 | 6.06 | 6.06 | 4,150,100 |
| 07 Jul 2022 | 5.59 | 6.23 | 5.55 | 6.13 | 6.13 | 5,356,300 |
| 06 Jul 2022 | 4.85 | 6.09 | 4.85 | 5.63 | 5.63 | 15,828,700 |
| 05 Jul 2022 | 4.50 | 4.92 | 4.44 | 4.81 | 4.81 | 3,155,100 |
| 01 Jul 2022 | 4.33 | 4.64 | 4.26 | 4.60 | 4.60 | 2,334,300 |
| 30 Jun 2022 | 4.43 | 4.49 | 4.30 | 4.38 | 4.38 | 2,443,500 |
| 29 Jun 2022 | 4.72 | 4.74 | 4.48 | 4.51 | 4.51 | 1,652,200 |
| 28 Jun 2022 | 4.81 | 4.93 | 4.66 | 4.68 | 4.68 | 3,210,800 |
| 27 Jun 2022 | 5.19 | 5.26 | 4.79 | 4.83 | 4.83 | 3,508,200 |
| 24 Jun 2022 | 5.04 | 5.61 | 4.91 | 5.25 | 5.25 | 24,505,000 |
| 23 Jun 2022 | 4.70 | 4.87 | 4.45 | 4.81 | 4.81 | 4,811,500 |
| 22 Jun 2022 | 4.70 | 4.86 | 4.63 | 4.65 | 4.65 | 5,095,400 |
| 21 Jun 2022 | 4.93 | 5.19 | 4.83 | 4.84 | 4.84 | 2,405,000 |
| 17 Jun 2022 | 4.70 | 5.00 | 4.67 | 4.85 | 4.85 | 3,678,700 |
| 16 Jun 2022 | 4.68 | 4.80 | 4.46 | 4.64 | 4.64 | 3,628,900 |
| 15 Jun 2022 | 4.52 | 4.96 | 4.48 | 4.83 | 4.83 | 4,742,600 |
| 14 Jun 2022 | 4.72 | 4.95 | 4.60 | 4.82 | 4.82 | 2,141,900 |
| 13 Jun 2022 | 4.95 | 5.06 | 4.64 | 4.75 | 4.75 | 3,997,700 |
| 10 Jun 2022 | 5.00 | 5.22 | 4.96 | 5.20 | 5.20 | 3,064,900 |
| 09 Jun 2022 | 5.43 | 5.45 | 5.03 | 5.10 | 5.10 | 3,337,500 |
| 08 Jun 2022 | 5.31 | 5.58 | 5.22 | 5.52 | 5.52 | 2,828,400 |
| 07 Jun 2022 | 5.13 | 5.74 | 5.11 | 5.31 | 5.31 | 4,949,000 |
| 06 Jun 2022 | 5.62 | 5.74 | 5.32 | 5.37 | 5.37 | 2,527,600 |
| 03 Jun 2022 | 5.46 | 5.66 | 5.38 | 5.46 | 5.46 | 2,205,100 |
| 02 Jun 2022 | 4.99 | 5.61 | 4.97 | 5.58 | 5.58 | 4,591,400 |
| 01 Jun 2022 | 5.20 | 5.38 | 4.99 | 5.00 | 5.00 | 4,493,400 |
| 31 May 2022 | 5.49 | 5.61 | 5.15 | 5.15 | 5.15 | 2,883,200 |
| 27 May 2022 | 5.52 | 5.72 | 5.38 | 5.49 | 5.49 | 2,504,200 |
| 26 May 2022 | 5.73 | 5.92 | 5.52 | 5.52 | 5.52 | 2,815,900 |
| 25 May 2022 | 5.78 | 5.91 | 5.47 | 5.72 | 5.72 | 2,627,600 |
| 24 May 2022 | 6.00 | 6.12 | 5.70 | 5.82 | 5.82 | 2,829,400 |
| 23 May 2022 | 6.13 | 6.19 | 5.78 | 6.03 | 6.03 | 2,242,600 |
| 20 May 2022 | 5.84 | 6.03 | 5.70 | 6.02 | 6.02 | 2,143,000 |
| 19 May 2022 | 5.59 | 5.88 | 5.59 | 5.78 | 5.78 | 2,055,300 |
| 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 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
