New Zealand markets closed

Cano Health, Inc. (CANO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
5.83-0.36 (-5.82%)
At close: 04:00PM EST
5.76 -0.07 (-1.20%)
After hours: 07:23PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 20226.166.225.685.835.833,520,200
20 Jan 20226.036.676.036.196.195,083,300
19 Jan 20226.326.455.915.975.972,182,100
18 Jan 20226.336.426.066.266.262,783,900
14 Jan 20226.716.866.396.516.512,684,200
13 Jan 20227.247.266.766.806.803,866,300
12 Jan 20227.497.737.227.307.301,762,500
11 Jan 20227.517.737.327.457.452,597,600
10 Jan 20227.617.737.097.507.503,435,400
07 Jan 20228.258.257.327.687.685,628,200
06 Jan 20228.728.878.178.198.193,798,700
05 Jan 20228.989.088.728.728.723,297,000
04 Jan 20229.339.448.939.019.012,660,800
03 Jan 20228.879.478.859.289.282,114,700
31 Dec 20219.059.248.908.918.911,247,900
30 Dec 20219.029.278.829.139.132,018,500
29 Dec 20218.928.968.618.958.951,839,000
28 Dec 20219.219.308.828.988.981,338,200
27 Dec 20219.399.409.039.249.241,421,100
23 Dec 20219.259.489.239.379.371,287,200
22 Dec 20219.409.589.339.419.41573,700
21 Dec 20219.259.649.259.479.471,917,400
20 Dec 20219.319.349.029.199.191,704,300
17 Dec 20219.249.838.929.499.492,742,900
16 Dec 20219.499.589.129.149.143,230,000
15 Dec 20219.319.579.049.499.492,734,600
14 Dec 20219.159.659.109.279.272,011,000
13 Dec 20219.459.649.279.369.361,551,200
10 Dec 20219.659.709.419.499.491,210,200
09 Dec 20219.759.889.519.589.581,648,500
08 Dec 20219.329.949.179.919.911,933,900
07 Dec 20219.319.519.089.179.171,595,300
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...