Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cano Health Inc (NY: CANO )

2.300 UNCHANGED
Last Price Updated: 7:00 PM EST, Feb 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 1.760 1.905 1.710 1.900 12,424,230 +0.19(+11.11%)
Nov 29, 2022 1.730 1.770 1.630 1.710 19,707,032 +0.02(+1.18%)
Nov 28, 2022 1.710 1.880 1.640 1.690 16,977,940 -0.02(-1.17%)
Nov 25, 2022 1.530 1.720 1.530 1.710 9,275,774 +0.19(+12.50%)
Nov 23, 2022 1.520 1.590 1.500 1.520 14,214,756 +0.02(+1.33%)
Nov 22, 2022 1.560 1.574 1.480 1.500 10,845,463 -0.04(-2.60%)
Nov 21, 2022 1.690 1.690 1.500 1.540 14,473,806 -0.11(-6.67%)
Nov 18, 2022 1.860 1.860 1.640 1.650 15,169,369 -0.19(-10.33%)
Nov 17, 2022 1.900 1.950 1.790 1.840 9,905,350 -0.04(-2.13%)
Nov 16, 2022 2.110 2.110 1.840 1.880 15,146,919 -0.22(-10.48%)
Nov 15, 2022 2.310 2.350 2.060 2.100 26,650,852 -0.18(-7.89%)
Nov 14, 2022 2.400 2.520 2.260 2.280 20,242,688 -0.06(-2.56%)
Nov 11, 2022 2.210 2.490 2.200 2.340 19,845,226 +0.16(+7.34%)
Nov 10, 2022 2.350 2.530 2.050 2.180 30,258,140 -1.16(-34.73%)
Nov 09, 2022 3.500 3.500 3.300 3.340 8,997,364 -0.17(-4.84%)
Nov 08, 2022 3.750 3.780 3.350 3.510 9,080,536 -0.23(-6.15%)
Nov 07, 2022 3.490 3.750 3.330 3.740 9,557,551 +0.31(+9.04%)
Nov 04, 2022 3.440 3.475 3.300 3.430 7,314,127 -0.06(-1.72%)
Nov 03, 2022 3.590 3.618 3.390 3.490 8,795,290 -0.11(-3.06%)
Nov 02, 2022 3.370 3.600 19,020,996 +0.27(+8.11%)
Nov 01, 2022 3.640 3.730 3.300 3.330 19,692,024 -0.25(-6.98%)
Oct 31, 2022 3.720 3.750 3.550 3.580 8,427,960 -0.19(-5.04%)
Oct 28, 2022 3.720 3.790 3.550 3.770 4,940,472 +0.13(+3.57%)
Oct 27, 2022 3.750 3.790 3.460 3.640 13,321,875 -0.18(-4.71%)
Oct 26, 2022 4.020 4.280 3.780 3.820 20,668,188 -0.35(-8.39%)
Oct 25, 2022 4.160 4.377 4.150 4.170 6,914,176 -0.03(-0.71%)
Oct 24, 2022 4.250 4.250 4.010 4.200 8,642,990 -0.09(-2.10%)
Oct 21, 2022 4.560 4.560 4.000 4.290 19,519,404 -0.21(-4.67%)
Oct 20, 2022 4.550 4.765 4.480 4.500 11,506,982 +0.00(+0.00%)
Oct 19, 2022 4.450 4.790 4.270 4.500 21,273,166 +0.11(+2.51%)
Oct 18, 2022 4.830 5.050 4.350 4.390 25,552,916 -0.34(-7.19%)
Oct 17, 2022 8.220 8.310 4.610 4.730 75,654,832 -3.50(-42.53%)
Oct 14, 2022 8.810 8.820 8.225 8.230 4,042,302 -0.39(-4.52%)
Oct 13, 2022 8.400 8.720 8.380 8.620 3,848,329 -0.02(-0.23%)
Oct 12, 2022 8.630 8.810 8.280 8.640 4,021,049 +0.06(+0.70%)
Oct 11, 2022 8.800 8.885 8.400 8.580 5,541,038 -0.35(-3.92%)
Oct 10, 2022 9.530 9.600 8.360 8.930 11,354,887 -0.71(-7.37%)
Oct 07, 2022 8.740 9.750 8.640 9.640 17,649,688 +0.80(+9.05%)
Oct 06, 2022 8.960 8.960 8.620 8.840 4,596,582 -0.09(-1.01%)
Oct 05, 2022 8.860 9.070 8.730 8.930 4,751,506 -0.04(-0.45%)
Oct 04, 2022 8.940 9.175 8.700 8.970 4,240,419 +0.01(+0.11%)
Oct 03, 2022 8.750 8.990 8.470 8.960 5,701,891 +0.29(+3.34%)
Sep 30, 2022 8.750 9.070 8.620 8.670 4,541,075 +0.00(+0.00%)
Sep 29, 2022 8.730 8.845 8.360 8.670 8,789,721 -0.17(-1.92%)
Sep 28, 2022 8.770 9.000 8.532 8.840 6,219,560 +0.15(+1.73%)
Sep 27, 2022 8.870 9.000 8.500 8.690 5,823,408 -0.05(-0.57%)
Sep 26, 2022 8.890 9.050 8.460 8.740 7,131,122 -0.13(-1.47%)
Sep 23, 2022 8.790 9.200 8.210 8.870 33,417,964 +0.53(+6.35%)
Sep 22, 2022 6.260 9.540 5.755 8.340 24,953,772 +2.03(+32.17%)
Sep 21, 2022 6.250 6.560 6.220 6.310 1,442,386 -0.04(-0.63%)
Sep 20, 2022 6.470 6.620 6.270 6.350 2,414,936 -0.19(-2.91%)
Sep 19, 2022 6.540 6.630 6.235 6.540 2,459,512 -0.10(-1.51%)
Sep 16, 2022 6.860 6.860 6.540 6.640 4,605,045 -0.37(-5.28%)
Sep 15, 2022 6.980 7.520 6.920 7.010 3,433,030 -0.01(-0.14%)
Sep 14, 2022 6.370 7.070 6.111 7.020 4,465,747 +0.62(+9.69%)
Sep 13, 2022 6.430 6.690 6.390 6.400 2,211,204 -0.27(-4.05%)
Sep 12, 2022 6.830 6.970 6.575 6.670 2,516,362 -0.16(-2.34%)
Sep 09, 2022 6.650 6.840 6.555 6.830 2,467,141 +0.27(+4.12%)
Sep 08, 2022 5.940 6.570 5.850 6.560 2,356,609 +0.56(+9.33%)
Sep 07, 2022 5.780 6.000 5.750 6.000 1,957,454 +0.12(+2.04%)
Sep 06, 2022 6.100 6.125 5.830 5.880 3,974,148 -0.19(-3.13%)
Sep 02, 2022 6.170 6.220 5.930 6.070 1,034,717 -0.04(-0.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.