Cano Health Inc (NY: CANO )

1.292 +0.032 (+2.50%)
Streaming Delayed Price Updated: 9:39 AM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 1.250 1.300 1.215 1.260 3,948,650 +0.02(+1.61%)
Jan 26, 2023 1.230 1.280 1.210 1.240 3,818,041 +0.01(+0.81%)
Jan 25, 2023 1.190 1.250 1.150 1.230 3,665,316 +0.05(+4.24%)
Jan 24, 2023 1.360 1.400 1.125 1.180 17,946,356 -0.16(-11.94%)
Jan 23, 2023 1.370 1.420 1.320 1.340 5,434,934 -0.04(-2.90%)
Jan 20, 2023 1.390 1.460 1.340 1.380 8,350,264 +0.04(+2.99%)
Jan 19, 2023 1.320 1.405 1.290 1.340 5,318,774 -0.01(-0.74%)
Jan 18, 2023 1.470 1.480 1.350 1.350 8,582,776 -0.11(-7.53%)
Jan 17, 2023 1.460 1.500 1.400 1.460 9,014,551 -0.02(-1.35%)
Jan 13, 2023 1.370 1.510 1.330 1.480 9,437,111 +0.09(+6.47%)
Jan 12, 2023 1.300 1.410 1.250 1.390 13,724,120 +0.11(+8.59%)
Jan 11, 2023 1.410 1.440 1.270 1.280 30,496,100 -0.14(-9.86%)
Jan 10, 2023 1.270 1.450 1.200 1.420 16,015,108 +0.22(+18.33%)
Jan 09, 2023 1.110 1.230 1.062 1.200 9,764,627 +0.14(+13.21%)
Jan 06, 2023 1.050 1.120 1.050 1.060 5,238,659 -0.04(-3.64%)
Jan 05, 2023 1.090 1.120 1.040 1.100 5,574,293 -0.06(-5.17%)
Jan 04, 2023 1.130 1.180 1.060 1.160 9,265,390 +0.04(+3.57%)
Jan 03, 2023 1.390 1.390 1.070 1.120 11,520,260 -0.25(-18.25%)
Dec 30, 2022 1.210 1.390 1.172 1.370 8,049,982 +0.14(+11.38%)
Dec 29, 2022 1.070 1.260 1.068 1.230 7,082,072 +0.16(+14.95%)
Dec 28, 2022 1.040 1.130 1.010 1.070 4,692,585 +0.05(+4.90%)
Dec 27, 2022 1.070 1.080 0.9801 1.020 7,291,539 -0.05(-4.67%)
Dec 23, 2022 1.080 1.100 1.060 1.070 3,956,115 -0.02(-1.83%)
Dec 22, 2022 1.180 1.200 1.050 1.090 12,325,413 -0.10(-8.40%)
Dec 21, 2022 1.180 1.230 1.150 1.190 5,347,986 +0.04(+3.48%)
Dec 20, 2022 1.150 1.210 1.100 1.150 6,446,000 -0.02(-1.71%)
Dec 19, 2022 1.260 1.320 1.120 1.170 7,665,851 -0.04(-3.31%)
Dec 16, 2022 1.150 1.240 1.050 1.210 11,291,055 +0.06(+5.22%)
Dec 15, 2022 1.200 1.210 1.130 1.150 5,212,405 -0.08(-6.50%)
Dec 14, 2022 1.300 1.310 1.150 1.230 8,613,007 -0.05(-3.91%)
Dec 13, 2022 1.460 1.460 1.270 1.280 7,738,060 -0.13(-9.22%)
Dec 12, 2022 1.480 1.500 1.380 1.410 5,477,033 -0.02(-1.40%)
Dec 09, 2022 1.380 1.480 1.330 1.430 8,437,579 +0.07(+5.15%)
Dec 08, 2022 1.370 1.460 1.300 1.360 28,703,368 -0.35(-20.47%)
Dec 07, 2022 1.710 1.780 1.660 1.710 4,645,999 -0.05(-2.84%)
Dec 06, 2022 2.110 2.110 1.750 1.760 10,490,369 -0.33(-15.79%)
Dec 05, 2022 2.010 2.260 2.000 2.090 10,297,936 +0.07(+3.47%)
Dec 02, 2022 2.020 2.150 1.960 2.020 9,517,191 -0.03(-1.46%)
Dec 01, 2022 1.950 2.100 1.900 2.050 17,334,052 +0.15(+7.89%)
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%)
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.