New Zealand markets closed

Cano Health, Inc. (CANO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
8.87+0.53 (+6.35%)
At close: 04:00PM EDT
8.96 +0.09 (+1.01%)
After hours: 07:59PM EDT
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 20228.799.208.218.878.8733,356,700
22 Sept 20226.269.545.768.348.3425,103,900
21 Sept 20226.256.566.226.316.311,442,400
20 Sept 20226.476.626.276.356.352,414,800
19 Sept 20226.546.636.246.546.542,459,500
16 Sept 20226.866.866.546.646.644,604,600
15 Sept 20226.987.526.927.017.013,433,000
14 Sept 20226.377.076.117.027.024,465,700
13 Sept 20226.436.696.396.406.402,211,200
12 Sept 20226.836.976.576.676.672,516,800
09 Sept 20226.656.846.556.836.832,466,600
08 Sept 20225.946.575.856.566.562,358,600
07 Sept 20225.786.005.756.006.001,957,500
06 Sept 20226.106.135.835.885.883,974,100
02 Sept 20226.176.225.936.076.071,030,400
01 Sept 20226.106.185.766.116.115,326,600
31 Aug 20226.626.696.176.176.171,866,300
30 Aug 20226.776.906.456.526.523,098,700
29 Aug 20226.606.776.576.746.742,755,200
26 Aug 20227.087.106.646.746.743,924,700
25 Aug 20227.057.146.767.147.146,366,900
24 Aug 20226.057.165.937.007.0010,689,900
23 Aug 20225.696.205.546.046.046,438,100
22 Aug 20224.955.764.955.555.558,854,300
19 Aug 20224.955.074.824.824.822,247,800
18 Aug 20225.145.164.924.994.992,653,700
17 Aug 20224.675.294.555.215.218,873,900
16 Aug 20224.854.874.564.694.694,274,300
15 Aug 20225.025.144.624.804.805,834,200
12 Aug 20224.905.184.835.125.122,729,500
11 Aug 20224.785.104.704.934.935,132,500
10 Aug 20225.035.034.504.744.7410,071,400
09 Aug 20226.006.025.375.465.465,223,500
08 Aug 20226.236.506.056.066.064,260,200
05 Aug 20226.086.155.856.146.142,664,800
04 Aug 20226.526.566.116.116.111,764,400
03 Aug 20226.486.686.456.526.522,329,900
02 Aug 20226.076.436.046.426.421,435,400
01 Aug 20226.006.195.926.146.141,371,700
29 Jul 20226.406.406.086.096.092,180,300
28 Jul 20226.216.376.056.356.351,105,900
27 Jul 20226.296.336.096.246.241,128,100
26 Jul 20226.326.416.086.236.231,701,200
25 Jul 20226.546.546.096.356.352,163,500
22 Jul 20226.546.586.286.536.533,704,600
21 Jul 20226.106.726.086.506.509,189,200
20 Jul 20225.906.025.695.715.711,891,200
19 Jul 20225.645.975.585.865.862,261,700
18 Jul 20225.755.845.535.555.551,588,900
15 Jul 20225.495.665.245.665.661,725,900
14 Jul 20225.165.405.095.355.351,064,900
13 Jul 20225.285.445.215.245.241,260,400
12 Jul 20225.495.555.185.435.432,583,300
11 Jul 20225.916.015.545.595.592,293,800
08 Jul 20226.086.225.866.066.064,150,100
07 Jul 20225.596.235.556.136.135,356,300
06 Jul 20224.856.094.855.635.6315,828,700
05 Jul 20224.504.924.444.814.813,155,100
01 Jul 20224.334.644.264.604.602,334,300
30 Jun 20224.434.494.304.384.382,443,500
29 Jun 20224.724.744.484.514.511,652,200
28 Jun 20224.814.934.664.684.683,210,800
27 Jun 20225.195.264.794.834.833,508,200
24 Jun 20225.045.614.915.255.2524,505,000
23 Jun 20224.704.874.454.814.814,811,500
22 Jun 20224.704.864.634.654.655,095,400
21 Jun 20224.935.194.834.844.842,405,000
17 Jun 20224.705.004.674.854.853,678,700
16 Jun 20224.684.804.464.644.643,628,900
15 Jun 20224.524.964.484.834.834,742,600
14 Jun 20224.724.954.604.824.822,141,900
13 Jun 20224.955.064.644.754.753,997,700
10 Jun 20225.005.224.965.205.203,064,900
09 Jun 20225.435.455.035.105.103,337,500
08 Jun 20225.315.585.225.525.522,828,400
07 Jun 20225.135.745.115.315.314,949,000
06 Jun 20225.625.745.325.375.372,527,600
03 Jun 20225.465.665.385.465.462,205,100
02 Jun 20224.995.614.975.585.584,591,400
01 Jun 20225.205.384.995.005.004,493,400
31 May 20225.495.615.155.155.152,883,200
27 May 20225.525.725.385.495.492,504,200
26 May 20225.735.925.525.525.522,815,900
25 May 20225.785.915.475.725.722,627,600
24 May 20226.006.125.705.825.822,829,400
23 May 20226.136.195.786.036.032,242,600
20 May 20225.846.035.706.026.022,143,000
19 May 20225.595.885.595.785.782,055,300
18 May 20225.465.745.465.585.583,457,200
17 May 20225.295.635.285.615.612,745,100
16 May 20225.095.284.975.205.202,432,700
13 May 20224.595.154.535.155.153,466,600
12 May 20224.084.503.954.474.474,542,800
11 May 20224.024.444.004.164.164,469,000
10 May 20224.574.743.814.144.146,526,700
09 May 20224.764.934.164.384.384,448,500
06 May 20225.245.324.774.814.814,542,300
05 May 20225.435.565.255.365.362,000,600
04 May 20225.425.585.085.575.574,290,800
03 May 20225.705.765.245.365.363,303,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...