Cano Health, Inc. (CANO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
11 Dec 2022 - 11 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Dec 2023 | 9.62 | 10.55 | 8.39 | 8.59 | 8.59 | 460,000 |
| 07 Dec 2023 | 12.05 | 13.12 | 10.31 | 10.80 | 10.80 | 443,000 |
| 06 Dec 2023 | 9.76 | 13.33 | 9.73 | 11.71 | 11.71 | 777,200 |
| 05 Dec 2023 | 8.40 | 9.60 | 8.06 | 9.46 | 9.46 | 132,800 |
| 04 Dec 2023 | 7.54 | 8.42 | 7.52 | 8.27 | 8.27 | 121,300 |
| 01 Dec 2023 | 7.16 | 7.62 | 6.78 | 7.53 | 7.53 | 135,500 |
| 30 Nov 2023 | 7.99 | 7.99 | 7.15 | 7.38 | 7.38 | 124,800 |
| 29 Nov 2023 | 8.25 | 8.67 | 7.72 | 7.79 | 7.79 | 115,500 |
| 28 Nov 2023 | 7.72 | 8.26 | 7.55 | 8.16 | 8.16 | 81,600 |
| 27 Nov 2023 | 7.65 | 8.19 | 7.45 | 7.77 | 7.77 | 104,600 |
| 24 Nov 2023 | 8.16 | 8.25 | 7.71 | 7.77 | 7.77 | 40,000 |
| 22 Nov 2023 | 8.57 | 8.77 | 7.85 | 8.05 | 8.05 | 70,600 |
| 21 Nov 2023 | 7.82 | 8.74 | 7.67 | 8.73 | 8.73 | 179,600 |
| 20 Nov 2023 | 7.56 | 8.51 | 7.53 | 8.09 | 8.09 | 105,400 |
| 17 Nov 2023 | 8.08 | 8.63 | 7.24 | 7.63 | 7.63 | 182,800 |
| 16 Nov 2023 | 8.00 | 8.40 | 7.60 | 8.18 | 8.18 | 83,100 |
| 15 Nov 2023 | 7.50 | 8.26 | 7.44 | 8.03 | 8.03 | 280,100 |
| 14 Nov 2023 | 7.39 | 7.88 | 6.63 | 7.52 | 7.52 | 267,100 |
| 13 Nov 2023 | 5.91 | 7.40 | 5.27 | 7.04 | 7.04 | 644,800 |
| 10 Nov 2023 | 8.80 | 8.80 | 5.37 | 5.98 | 5.98 | 724,000 |
| 09 Nov 2023 | 9.01 | 10.33 | 8.20 | 8.22 | 8.22 | 375,500 |
| 08 Nov 2023 | 10.68 | 11.68 | 8.82 | 8.89 | 8.89 | 678,800 |
| 07 Nov 2023 | 11.83 | 12.79 | 9.99 | 10.49 | 10.49 | 609,700 |
| 06 Nov 2023 | 10.18 | 15.90 | 10.05 | 12.07 | 12.07 | 2,882,300 |
| 03 Nov 2023 | 10.23 | 12.49 | 9.62 | 10.21 | 10.21 | 679,600 |
| 03 Nov 2023 | 1:100 Stock split | |||||
| 02 Nov 2023 | 15.20 | 15.90 | 10.60 | 11.20 | 11.20 | 198,299 |
| 01 Nov 2023 | 13.40 | 15.40 | 13.00 | 14.70 | 14.70 | 56,624 |
| 31 Oct 2023 | 13.10 | 13.50 | 12.20 | 13.20 | 13.20 | 37,542 |
| 30 Oct 2023 | 13.00 | 13.40 | 12.00 | 12.40 | 12.40 | 32,326 |
| 27 Oct 2023 | 14.30 | 15.70 | 12.60 | 13.20 | 13.20 | 45,717 |
| 26 Oct 2023 | 11.80 | 16.00 | 11.80 | 14.00 | 14.00 | 99,618 |
| 25 Oct 2023 | 12.90 | 12.90 | 9.80 | 12.10 | 12.10 | 101,506 |
| 24 Oct 2023 | 15.90 | 15.90 | 12.20 | 12.20 | 12.20 | 88,289 |
| 23 Oct 2023 | 15.40 | 19.00 | 14.50 | 14.60 | 14.60 | 61,693 |
| 20 Oct 2023 | 16.80 | 17.00 | 14.80 | 15.00 | 15.00 | 44,690 |
| 19 Oct 2023 | 18.40 | 18.40 | 16.50 | 16.50 | 16.50 | 25,468 |
| 18 Oct 2023 | 18.90 | 19.50 | 17.60 | 17.70 | 17.70 | 14,118 |
| 17 Oct 2023 | 18.30 | 19.70 | 18.30 | 19.20 | 19.20 | 17,250 |
| 16 Oct 2023 | 18.40 | 18.90 | 17.60 | 18.70 | 18.70 | 22,620 |
| 13 Oct 2023 | 18.70 | 19.40 | 17.60 | 17.80 | 17.80 | 42,148 |
| 12 Oct 2023 | 20.10 | 20.50 | 18.60 | 18.60 | 18.60 | 49,326 |
| 11 Oct 2023 | 22.10 | 22.10 | 20.00 | 20.50 | 20.50 | 17,156 |
| 10 Oct 2023 | 20.00 | 23.40 | 20.00 | 21.00 | 21.00 | 28,428 |
| 09 Oct 2023 | 21.10 | 21.50 | 20.00 | 20.90 | 20.90 | 26,354 |
| 06 Oct 2023 | 23.20 | 23.80 | 19.00 | 21.40 | 21.40 | 143,163 |
| 05 Oct 2023 | 25.50 | 25.70 | 24.00 | 25.50 | 25.50 | 30,817 |
| 04 Oct 2023 | 28.00 | 28.00 | 25.00 | 25.60 | 25.60 | 48,984 |
| 03 Oct 2023 | 27.20 | 28.30 | 26.20 | 27.40 | 27.40 | 28,918 |
| 02 Oct 2023 | 26.00 | 28.80 | 26.00 | 27.70 | 27.70 | 39,995 |
| 29 Sept 2023 | 28.60 | 29.80 | 25.40 | 25.40 | 25.40 | 36,107 |
| 28 Sept 2023 | 27.00 | 28.40 | 26.00 | 28.20 | 28.20 | 44,601 |
| 27 Sept 2023 | 27.50 | 28.80 | 24.20 | 27.40 | 27.40 | 101,816 |
| 26 Sept 2023 | 29.10 | 34.10 | 26.60 | 27.00 | 27.00 | 184,314 |
| 25 Sept 2023 | 23.00 | 31.00 | 23.00 | 27.20 | 27.20 | 160,439 |
| 22 Sept 2023 | 23.30 | 23.70 | 22.30 | 22.60 | 22.60 | 36,734 |
| 21 Sept 2023 | 25.20 | 26.00 | 22.00 | 22.30 | 22.30 | 92,737 |
| 20 Sept 2023 | 27.60 | 27.60 | 24.50 | 24.50 | 24.50 | 88,411 |
| 19 Sept 2023 | 32.00 | 32.70 | 26.30 | 26.30 | 26.30 | 102,366 |
| 18 Sept 2023 | 32.30 | 33.50 | 30.00 | 31.20 | 31.20 | 71,548 |
| 15 Sept 2023 | 35.00 | 36.40 | 32.00 | 34.00 | 34.00 | 103,224 |
| 14 Sept 2023 | 35.10 | 37.70 | 35.00 | 35.50 | 35.50 | 50,582 |
| 13 Sept 2023 | 34.90 | 36.60 | 34.60 | 36.00 | 36.00 | 43,423 |
| 12 Sept 2023 | 33.80 | 36.50 | 33.30 | 35.50 | 35.50 | 52,886 |
| 11 Sept 2023 | 36.00 | 36.00 | 33.30 | 35.90 | 35.90 | 47,367 |
| 08 Sept 2023 | 35.10 | 37.00 | 34.80 | 35.10 | 35.10 | 49,905 |
| 07 Sept 2023 | 34.20 | 37.80 | 33.50 | 35.90 | 35.90 | 66,370 |
| 06 Sept 2023 | 40.30 | 40.40 | 35.00 | 35.30 | 35.30 | 85,093 |
| 05 Sept 2023 | 37.30 | 44.40 | 37.30 | 39.80 | 39.80 | 205,798 |
| 01 Sept 2023 | 31.10 | 39.70 | 31.00 | 36.40 | 36.40 | 206,304 |
| 31 Aug 2023 | 33.90 | 34.50 | 30.00 | 30.90 | 30.90 | 78,233 |
| 30 Aug 2023 | 31.60 | 34.70 | 31.60 | 32.10 | 32.10 | 95,870 |
| 29 Aug 2023 | 28.60 | 34.00 | 28.00 | 31.50 | 31.50 | 145,022 |
| 28 Aug 2023 | 32.00 | 35.70 | 28.50 | 29.20 | 29.20 | 188,692 |
| 25 Aug 2023 | 22.10 | 43.00 | 22.10 | 32.50 | 32.50 | 1,236,842 |
| 24 Aug 2023 | 25.00 | 25.50 | 22.10 | 23.00 | 23.00 | 145,640 |
| 23 Aug 2023 | 30.00 | 30.20 | 23.50 | 25.30 | 25.30 | 171,736 |
| 22 Aug 2023 | 32.30 | 32.30 | 28.90 | 30.00 | 30.00 | 117,675 |
| 21 Aug 2023 | 38.70 | 40.00 | 29.80 | 30.70 | 30.70 | 214,378 |
| 18 Aug 2023 | 41.00 | 41.00 | 36.60 | 37.00 | 37.00 | 165,742 |
| 17 Aug 2023 | 44.00 | 48.40 | 38.30 | 41.50 | 41.50 | 152,017 |
| 16 Aug 2023 | 44.80 | 54.80 | 43.00 | 43.00 | 43.00 | 204,474 |
| 15 Aug 2023 | 44.00 | 46.00 | 40.10 | 45.10 | 45.10 | 173,999 |
| 14 Aug 2023 | 41.90 | 44.40 | 34.40 | 44.40 | 44.40 | 365,342 |
| 11 Aug 2023 | 78.50 | 79.50 | 38.40 | 41.00 | 41.00 | 915,042 |
| 10 Aug 2023 | 155.00 | 159.80 | 147.00 | 152.00 | 152.00 | 181,925 |
| 09 Aug 2023 | 171.00 | 173.00 | 153.00 | 153.00 | 153.00 | 50,142 |
| 08 Aug 2023 | 170.00 | 174.00 | 160.00 | 172.00 | 172.00 | 47,923 |
| 07 Aug 2023 | 171.00 | 172.00 | 159.00 | 170.00 | 170.00 | 59,473 |
| 04 Aug 2023 | 155.00 | 174.00 | 153.00 | 168.00 | 168.00 | 78,345 |
| 03 Aug 2023 | 140.00 | 154.00 | 139.00 | 154.00 | 154.00 | 46,739 |
| 02 Aug 2023 | 146.00 | 149.00 | 137.00 | 144.00 | 144.00 | 30,374 |
| 01 Aug 2023 | 143.00 | 149.50 | 143.00 | 146.00 | 146.00 | 16,261 |
| 31 Jul 2023 | 138.00 | 148.00 | 137.00 | 147.00 | 147.00 | 25,621 |
| 28 Jul 2023 | 132.00 | 138.50 | 131.00 | 137.00 | 137.00 | 14,553 |
| 27 Jul 2023 | 139.00 | 142.00 | 130.00 | 131.00 | 131.00 | 24,840 |
| 26 Jul 2023 | 132.00 | 142.00 | 131.00 | 139.00 | 139.00 | 16,623 |
| 25 Jul 2023 | 134.00 | 138.00 | 130.00 | 132.00 | 132.00 | 30,188 |
| 24 Jul 2023 | 141.00 | 142.00 | 133.00 | 137.00 | 137.00 | 16,257 |
| 21 Jul 2023 | 151.00 | 155.00 | 138.00 | 139.00 | 139.00 | 44,465 |
| *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.