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 (%)
Feb 02, 2024 2.300 0 -0.05(-2.13%)
Feb 01, 2024 2.390 2.580 2.310 2.350 217,998 -0.04(-1.67%)
Jan 31, 2024 2.640 2.750 2.360 2.390 307,493 -0.29(-10.82%)
Jan 30, 2024 2.950 3.160 2.550 2.680 178,261 -0.08(-2.90%)
Jan 29, 2024 2.600 2.850 2.561 2.760 373,312 +0.10(+3.76%)
Jan 26, 2024 2.660 2.840 2.581 2.660 229,978 +0.08(+3.10%)
Jan 25, 2024 2.620 2.700 2.540 2.580 234,182 -0.06(-2.27%)
Jan 24, 2024 2.980 3.103 2.591 2.640 436,006 -0.24(-8.33%)
Jan 23, 2024 2.830 3.330 2.460 2.880 976,563 +0.19(+7.06%)
Jan 22, 2024 2.000 2.730 2.000 2.690 1,250,672 +0.69(+34.50%)
Jan 19, 2024 2.010 2.099 1.890 2.000 420,987 -0.01(-0.50%)
Jan 18, 2024 2.360 2.360 1.739 2.010 1,047,333 -0.38(-15.90%)
Jan 17, 2024 2.960 3.030 1.880 2.390 944,102 -0.59(-19.80%)
Jan 16, 2024 3.100 3.130 2.830 2.980 330,062 -0.23(-7.17%)
Jan 12, 2024 3.570 3.660 3.200 3.210 261,229 -0.36(-10.08%)
Jan 11, 2024 3.850 3.880 3.520 3.570 177,987 -0.28(-7.27%)
Jan 10, 2024 3.800 3.900 3.520 3.850 186,558 +0.01(+0.26%)
Jan 09, 2024 3.900 3.900 3.580 3.840 238,349 -0.03(-0.78%)
Jan 08, 2024 4.040 4.040 3.650 3.870 287,999 -0.12(-3.01%)
Jan 05, 2024 3.890 4.040 3.600 3.990 202,454 +0.03(+0.76%)
Jan 04, 2024 4.310 4.368 3.790 3.960 292,892 -0.17(-4.12%)
Jan 03, 2024 5.310 5.310 3.655 4.130 914,916 -1.10(-21.03%)
Jan 02, 2024 5.810 6.028 5.180 5.230 304,352 -0.64(-10.90%)
Dec 29, 2023 5.940 6.188 5.715 5.870 208,841 +0.05(+0.86%)
Dec 28, 2023 5.690 6.348 5.582 5.820 277,284 +0.01(+0.17%)
Dec 27, 2023 5.560 5.820 5.400 5.810 200,308 +0.25(+4.50%)
Dec 26, 2023 5.690 5.690 5.130 5.560 221,832 +0.02(+0.36%)
Dec 22, 2023 5.900 6.068 5.310 5.540 287,449 -0.28(-4.81%)
Dec 21, 2023 6.990 7.010 5.130 5.820 879,564 -1.10(-15.90%)
Dec 20, 2023 7.910 8.050 6.830 6.920 255,442 -0.97(-12.29%)
Dec 19, 2023 8.060 8.189 7.680 7.890 272,177 -0.16(-1.99%)
Dec 18, 2023 8.400 8.626 7.950 8.050 71,368 -0.44(-5.18%)
Dec 15, 2023 9.600 9.690 7.803 8.490 268,334 -0.82(-8.81%)
Dec 14, 2023 8.420 9.560 8.400 9.310 149,442 +0.92(+10.97%)
Dec 13, 2023 8.310 8.440 7.590 8.390 164,280 +0.12(+1.45%)
Dec 12, 2023 8.380 8.533 7.913 8.270 111,443 -0.09(-1.08%)
Dec 11, 2023 8.510 9.100 7.112 8.360 506,022 -0.23(-2.68%)
Dec 08, 2023 9.620 10.55 8.390 8.590 461,105 -2.21(-20.46%)
Dec 07, 2023 12.05 13.12 10.31 10.80 430,176 -0.91(-7.77%)
Dec 06, 2023 9.760 13.33 9.731 11.71 776,014 +2.25(+23.78%)
Dec 05, 2023 8.400 9.600 8.060 9.460 132,446 +1.19(+14.39%)
Dec 04, 2023 7.540 8.420 7.520 8.270 120,253 +0.74(+9.83%)
Dec 01, 2023 7.160 7.620 6.775 7.530 135,752 +0.15(+2.03%)
Nov 30, 2023 7.990 7.990 7.153 7.380 123,834 -0.41(-5.26%)
Nov 29, 2023 8.250 8.670 7.720 7.790 114,873 -0.37(-4.53%)
Nov 28, 2023 7.720 8.260 7.553 8.160 81,591 +0.39(+5.02%)
Nov 27, 2023 7.650 8.190 7.450 7.770 104,569 +0.00(+0.00%)
Nov 24, 2023 8.160 8.250 7.710 7.770 40,042 -0.28(-3.48%)
Nov 22, 2023 8.570 8.770 7.850 8.050 70,638 -0.68(-7.79%)
Nov 21, 2023 7.820 8.737 7.670 8.730 179,083 +0.64(+7.91%)
Nov 20, 2023 7.560 8.510 7.533 8.090 105,372 +0.46(+6.03%)
Nov 17, 2023 8.080 8.626 7.243 7.630 184,051 -0.55(-6.72%)
Nov 16, 2023 8.000 8.400 7.600 8.180 83,089 +0.15(+1.87%)
Nov 15, 2023 7.500 8.257 7.440 8.030 279,695 +0.51(+6.78%)
Nov 14, 2023 7.390 7.877 6.630 7.520 268,811 +0.48(+6.82%)
Nov 13, 2023 5.910 7.400 5.271 7.040 645,658 +1.06(+17.73%)
Nov 10, 2023 8.800 8.800 5.370 5.980 724,176 -2.24(-27.25%)
Nov 09, 2023 9.010 10.33 8.200 8.220 373,935 -0.67(-7.54%)
Nov 08, 2023 10.68 11.68 8.820 8.890 676,833 -1.60(-15.25%)
Nov 07, 2023 11.83 12.79 9.990 10.49 607,451 -1.58(-13.09%)
Nov 06, 2023 10.18 15.90 10.05 12.07 2,879,122 +1.86(+18.22%)
Nov 03, 2023 10.23 12.49 9.620 10.21 680,445 +10.10(+9016.07%)
Nov 02, 2023 0.1521 0.1585 0.1056 0.1120 19,848,258 -0.03(-23.81%)
Nov 01, 2023 0.1340 0.1544 0.1300 0.1470 5,661,446 +0.02(+11.79%)
Oct 31, 2023 0.1311 0.1348 0.1220 0.1315 3,754,061 +0.01(+5.96%)
Oct 30, 2023 0.1301 0.1339 0.1200 0.1241 3,230,469 -0.01(-6.06%)
Oct 27, 2023 0.1430 0.1565 0.1261 0.1321 4,571,744 -0.01(-5.64%)
Oct 26, 2023 0.1181 0.1600 0.1181 0.1400 9,937,802 +0.02(+15.99%)
Oct 25, 2023 0.1292 0.1292 0.0975 0.1207 10,143,467 -0.00(-0.66%)
Oct 24, 2023 0.1585 0.1585 0.1215 0.1215 8,767,070 -0.02(-16.67%)
Oct 23, 2023 0.1543 0.1900 0.1451 0.1458 6,156,283 -0.00(-2.86%)
Oct 20, 2023 0.1684 0.1700 0.1480 0.1501 4,468,983 -0.01(-9.03%)
Oct 19, 2023 0.1836 0.1836 0.1650 0.1650 2,545,325 -0.01(-6.67%)
Oct 18, 2023 0.1890 0.1951 0.1760 0.1768 1,406,658 -0.02(-8.06%)
Oct 17, 2023 0.1830 0.1967 0.1826 0.1923 1,724,140 +0.01(+2.83%)
Oct 16, 2023 0.1838 0.1893 0.1760 0.1870 2,261,025 +0.01(+5.06%)
Oct 13, 2023 0.1866 0.1940 0.1762 0.1780 4,233,459 -0.01(-4.30%)
Oct 12, 2023 0.2010 0.2049 0.1860 0.1860 4,921,988 -0.02(-9.27%)
Oct 11, 2023 0.2210 0.2210 0.2003 0.2050 1,715,236 -0.01(-2.43%)
Oct 10, 2023 0.2000 0.2336 0.2000 0.2101 2,827,673 +0.00(+0.72%)
Oct 09, 2023 0.2100 0.2150 0.1995 0.2086 2,617,880 -0.01(-2.52%)
Oct 06, 2023 0.2300 0.2381 0.1901 0.2140 14,316,421 -0.04(-16.18%)
Oct 05, 2023 0.2500 0.2574 0.2401 0.2553 3,035,064 -0.00(-0.12%)
Oct 04, 2023 0.2800 0.2800 0.2500 0.2556 4,894,012 -0.02(-6.54%)
Oct 03, 2023 0.2715 0.2831 0.2616 0.2735 2,881,616 -0.00(-1.41%)
Oct 02, 2023 0.2600 0.2882 0.2600 0.2774 3,997,183 +0.02(+9.38%)
Sep 29, 2023 0.2900 0.2983 0.2536 0.2536 3,610,708 -0.03(-10.07%)
Sep 28, 2023 0.2700 0.2836 0.2601 0.2820 4,459,601 +0.01(+2.84%)
Sep 27, 2023 0.2751 0.2884 0.2420 0.2742 10,169,302 +0.00(+1.56%)
Sep 26, 2023 0.2908 0.3410 0.2661 0.2700 18,388,282 -0.00(-0.74%)
Sep 25, 2023 0.2300 0.2800 0.2700 0.2720 15,987,419 +0.05(+20.14%)
Sep 22, 2023 0.2330 0.2367 0.2230 0.2264 3,673,395 +0.00(+1.66%)
Sep 21, 2023 0.2515 0.2598 0.2202 0.2227 9,257,660 -0.02(-9.21%)
Sep 20, 2023 0.2763 0.2763 0.2445 0.2453 8,828,978 -0.02(-6.84%)
Sep 19, 2023 0.3201 0.3265 0.2633 0.2633 10,227,286 -0.05(-15.69%)
Sep 18, 2023 0.3232 0.3349 0.3000 0.3123 7,154,707 -0.03(-8.12%)
Sep 15, 2023 0.3500 0.3638 0.3200 0.3399 10,322,423 -0.02(-4.25%)
Sep 14, 2023 0.3510 0.3769 0.3500 0.3550 5,058,306 -0.01(-1.39%)
Sep 13, 2023 0.3493 0.3660 0.3460 0.3600 4,316,780 +0.01(+1.41%)
Sep 12, 2023 0.3380 0.3649 0.3332 0.3550 5,285,251 -0.00(-1.11%)
Sep 11, 2023 0.3600 0.3600 0.3330 0.3590 4,717,978 +0.01(+2.40%)
Sep 08, 2023 0.3510 0.3700 0.3478 0.3506 5,059,766 -0.01(-2.31%)
Sep 07, 2023 0.3417 0.3776 0.3350 0.3589 6,633,035 +0.01(+1.56%)
Sep 06, 2023 0.4031 0.4044 0.3500 0.3534 8,506,141 -0.04(-11.12%)
Sep 05, 2023 0.3700 0.4439 0.3731 0.3976 20,517,496 +0.03(+9.29%)
Sep 01, 2023 0.3110 0.3975 0.3101 0.3638 20,630,392 +0.05(+17.62%)
Aug 31, 2023 0.3390 0.3449 0.3000 0.3093 7,822,418 -0.01(-3.49%)
Aug 30, 2023 0.3160 0.3470 0.3160 0.3205 9,565,952 +0.01(+1.78%)
Aug 29, 2023 0.2855 0.3399 0.2800 0.3149 14,490,177 +0.02(+7.81%)
Aug 28, 2023 0.3200 0.3569 0.2850 0.2921 18,859,528 -0.03(-10.12%)
Aug 25, 2023 0.2211 0.4300 0.2211 0.3250 123,684,192 +0.10(+41.30%)
Aug 24, 2023 0.2503 0.2552 0.2210 0.2300 14,522,624 -0.02(-9.05%)
Aug 23, 2023 0.3000 0.3020 0.2351 0.2529 17,141,208 -0.05(-15.67%)
Aug 22, 2023 0.3226 0.3232 0.2890 0.2999 11,779,843 -0.01(-2.41%)
Aug 21, 2023 0.3871 0.4000 0.2980 0.3073 21,400,420 -0.06(-17.01%)
Aug 18, 2023 0.4097 0.4100 0.3664 0.3703 16,574,231 -0.04(-10.73%)
Aug 17, 2023 0.4400 0.4840 0.3827 0.4148 15,180,029 -0.02(-3.53%)
Aug 16, 2023 0.4480 0.5479 0.4300 0.4300 20,438,324 -0.02(-4.59%)
Aug 15, 2023 0.4400 0.4600 0.4010 0.4507 17,393,316 +0.01(+1.62%)
Aug 14, 2023 0.4193 0.4444 0.3439 0.4435 36,507,352 +0.03(+8.07%)
Aug 11, 2023 0.7845 0.7950 0.3844 0.4104 91,504,328 -1.11(-73.00%)
Aug 10, 2023 1.550 1.598 1.470 1.520 17,318,348 -0.01(-0.65%)
Aug 09, 2023 1.710 1.730 1.530 1.530 5,010,474 -0.19(-11.05%)
Aug 08, 2023 1.700 1.740 1.600 1.720 4,791,292 +0.02(+1.18%)
Aug 07, 2023 1.710 1.720 1.590 1.700 5,939,311 +0.02(+1.19%)
Aug 04, 2023 1.550 1.740 1.530 1.680 7,834,687 +0.14(+9.09%)
Aug 03, 2023 1.400 1.540 1.390 1.540 4,674,273 +0.10(+6.94%)
Aug 02, 2023 1.460 1.490 1.370 1.440 3,039,015 -0.02(-1.37%)
Aug 01, 2023 1.430 1.495 1.430 1.460 1,626,080 -0.01(-0.68%)
Jul 31, 2023 1.380 1.480 1.370 1.470 2,562,109 +0.10(+7.30%)
Jul 28, 2023 1.320 1.385 1.310 1.370 1,455,295 +0.06(+4.58%)
Jul 27, 2023 1.390 1.420 1.300 1.310 2,458,153 -0.08(-5.76%)
Jul 26, 2023 1.320 1.420 1.310 1.390 1,662,295 +0.07(+5.30%)
Jul 25, 2023 1.340 1.380 1.300 1.320 3,018,754 -0.05(-3.65%)
Jul 24, 2023 1.410 1.420 1.330 1.370 1,620,678 -0.02(-1.44%)
Jul 21, 2023 1.510 1.550 1.380 1.390 4,446,461 -0.15(-9.74%)
Jul 20, 2023 1.550 1.630 1.512 1.540 3,641,873 +0.00(+0.00%)
Jul 19, 2023 1.440 1.540 1.440 1.540 3,368,630 +0.09(+6.21%)
Jul 18, 2023 1.470 1.515 1.430 1.450 2,822,768 -0.02(-1.36%)
Jul 17, 2023 1.420 1.478 1.380 1.470 2,540,237 +0.08(+5.76%)
Jul 14, 2023 1.400 1.430 1.350 1.390 1,890,531 -0.01(-0.71%)
Jul 13, 2023 1.400 1.430 1.380 1.400 1,078,296 -0.01(-0.71%)
Jul 12, 2023 1.470 1.500 1.355 1.410 2,349,984 -0.06(-4.08%)
Jul 11, 2023 1.420 1.510 1.390 1.470 3,488,459 +0.03(+2.08%)
Jul 10, 2023 1.300 1.470 1.290 1.440 6,516,150 +0.14(+10.77%)
Jul 07, 2023 1.240 1.330 1.220 1.300 3,200,041 +0.07(+5.69%)
Jul 06, 2023 1.270 1.300 1.200 1.230 2,669,044 -0.05(-3.91%)
Jul 05, 2023 1.300 1.330 1.270 1.280 1,915,985 +0.00(+0.00%)
Jul 03, 2023 1.390 1.450 1.260 1.280 2,518,044 -0.11(-7.91%)
Jun 30, 2023 1.350 1.430 1.345 1.390 4,872,090 +0.05(+3.73%)
Jun 29, 2023 1.250 1.350 1.250 1.340 2,845,590 +0.07(+5.51%)
Jun 28, 2023 1.220 1.280 1.180 1.270 2,718,807 +0.07(+5.83%)
Jun 27, 2023 1.200 1.235 1.150 1.200 3,055,111 +0.00(+0.00%)
Jun 26, 2023 1.340 1.350 1.200 1.200 4,966,109 -0.13(-9.77%)
Jun 23, 2023 1.330 1.400 1.320 1.330 18,421,916 -0.04(-2.92%)
Jun 22, 2023 1.400 1.410 1.320 1.370 4,074,690 -0.04(-2.84%)
Jun 21, 2023 1.390 1.430 1.360 1.410 6,249,717 -0.01(-0.70%)
Jun 20, 2023 1.500 1.500 1.330 1.420 13,597,481 +0.17(+13.60%)
Jun 16, 2023 1.280 1.310 1.170 1.250 8,911,965 -0.05(-3.85%)
Jun 15, 2023 1.160 1.300 1.120 1.300 7,349,057 +0.18(+16.07%)
May 08, 2023 1.110 1.145 1.080 1.120 2,251,246 +0.01(+0.90%)
May 05, 2023 1.040 1.120 1.030 1.110 1,970,728 +0.11(+11.00%)
May 04, 2023 1.070 1.075 0.9800 1.000 2,695,489 -0.06(-5.66%)
May 03, 2023 1.020 1.110 1.000 1.060 2,178,867 +0.01(+0.95%)
May 02, 2023 1.040 1.060 0.9500 1.050 3,850,888 +0.01(+0.96%)
May 01, 2023 1.150 1.200 1.005 1.040 5,462,374 -0.12(-10.34%)
Apr 28, 2023 1.120 1.170 1.100 1.160 1,476,208 +0.04(+3.57%)
Apr 27, 2023 1.110 1.195 1.085 1.120 2,685,850 +0.00(+0.00%)
Apr 26, 2023 1.160 1.170 1.100 1.120 1,694,601 -0.01(-0.88%)
Apr 25, 2023 1.150 1.170 1.110 1.130 1,959,480 -0.02(-1.74%)
Apr 24, 2023 1.160 1.230 1.100 1.150 2,285,027 -0.01(-0.86%)
Apr 21, 2023 1.190 1.210 1.150 1.160 1,906,495 -0.04(-3.33%)
Apr 20, 2023 1.270 1.270 1.190 1.200 1,412,297 -0.06(-4.76%)
Apr 19, 2023 1.340 1.340 1.210 1.260 3,518,917 -0.09(-6.67%)
Apr 18, 2023 1.400 1.430 1.330 1.350 2,220,922 -0.06(-4.26%)
Apr 17, 2023 1.340 1.500 1.310 1.410 5,073,581 +0.09(+6.82%)
Apr 14, 2023 1.410 1.430 1.292 1.320 2,828,714 -0.09(-6.38%)
Apr 13, 2023 1.370 1.410 1.320 1.410 2,008,284 +0.04(+2.92%)
Apr 12, 2023 1.490 1.490 1.350 1.370 3,796,672 -0.13(-8.67%)
Apr 11, 2023 1.390 1.500 1.390 1.500 3,926,566 +0.10(+7.14%)
Apr 10, 2023 1.250 1.420 1.180 1.400 5,473,559 +0.15(+12.00%)
Apr 06, 2023 1.290 1.310 1.230 1.250 4,700,250 -0.06(-4.58%)
Apr 05, 2023 1.340 1.350 1.290 1.310 4,220,494 -0.04(-2.96%)
Apr 04, 2023 1.270 1.390 1.190 1.350 11,623,924 +0.01(+0.75%)
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.