CARDIONET Historical Stock Price

Below is the stock price history for Cardionet BEAT. Data is recorded each day for the historical open, high, low, close and volume. The Cardionet stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Cardionet Historical Stock Price

DateOpenHighLowCloseVolume
2018-05-25 42.70 42.95 41.40 41.75 15,881
2018-05-24 41.85 42.65 41.60 42.40 8,115
2018-05-23 40.95 41.70 40.95 41.675 8,416
2018-05-22 41.15 41.25 40.95 41.00 3,759
2018-05-21 41.00 41.00 40.30 40.80 6,620
2018-05-18 41.25 41.35 40.80 40.80 5,730
2018-05-17 40.95 41.30 40.925 41.15 4,395
2018-05-16 40.35 41.00 40.35 40.70 6,376
2018-05-15 39.80 40.40 39.65 40.40 11,256
2018-05-14 40.80 40.90 40.10 40.20 7,501
2018-05-11 41.80 41.80 39.85 40.10 10,226
2018-05-10 41.95 42.30 41.85 41.90 16,481
2018-05-09 41.45 41.75 40.90 41.70 8,858
2018-05-08 40.90 41.35 40.90 41.20 12,418
2018-05-07 40.95 41.30 40.60 41.10 10,859
2018-05-04 39.45 41.40 39.45 41.00 16,553
2018-05-03 39.00 40.00 38.40 39.85 25,379
2018-05-02 38.45 40.15 38.45 40.05 17,978
2018-05-01 37.90 38.60 37.90 38.40 14,841
2018-04-30 38.30 38.65 37.90 38.20 10,378
2018-04-27 38.35 38.75 37.80 38.55 21,872
2018-04-26 36.20 39.15 36.20 38.175 71,457
2018-04-25 33.00 34.00 32.80 33.60 22,344
2018-04-24 34.00 34.00 32.80 33.05 9,238
2018-04-23 34.65 34.65 33.70 33.70 9,340
2018-04-20 33.90 34.55 33.85 34.35 9,409
2018-04-19 34.95 34.95 33.80 33.90 7,182
2018-04-18 35.10 35.45 34.80 35.05 14,260
2018-04-17 34.55 34.85 34.30 34.80 9,254
2018-04-16 33.90 34.70 33.80 34.375 11,422

» More Cardionet Stock Price History

To see other companies like Cardionet (BEAT), view our stock market today for news, and other data.