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
2018-11-16 61.88 64.80 61.88 63.83 35,161
2018-11-15 59.22 61.99 58.05 61.99 20,254
2018-11-14 61.22 61.22 59.96 60.12 12,968
2018-11-13 62.69 62.69 58.97 60.30 39,410
2018-11-12 67.76 67.76 61.70 61.70 52,121
2018-11-09 69.49 69.49 66.16 68.20 44,388
2018-11-08 68.11 69.56 66.89 69.29 31,725
2018-11-07 66.10 68.96 66.10 67.76 51,203
2018-11-06 63.97 66.19 63.97 65.41 31,720
2018-11-05 64.15 64.76 62.24 64.51 30,181
2018-11-02 65.57 65.90 64.05 64.31 53,084
2018-11-01 59.00 61.84 59.00 61.50 52,857
2018-10-31 58.86 60.40 57.92 58.22 86,273
2018-10-30 50.78 51.30 49.94 50.95 12,830
2018-10-29 51.35 51.42 49.11 49.57 23,756
2018-10-26 48.85 50.57 47.40 49.94 23,769
2018-10-25 49.98 51.07 49.84 50.59 25,577
2018-10-24 53.18 53.50 50.52 50.52 22,621
2018-10-23 52.10 54.50 51.93 54.08 19,774
2018-10-22 53.33 55.02 53.33 54.28 17,615
2018-10-19 55.70 55.98 53.22 53.62 9,684
2018-10-18 55.76 56.04 54.52 55.05 10,998
2018-10-17 56.18 56.23 55.29 56.22 10,485
2018-10-16 54.07 56.66 54.07 56.66 19,181
2018-10-15 52.42 53.31 51.88 52.83 19,606
2018-10-12 53.50 54.78 52.535 53.39 28,158
2018-10-11 52.52 53.53 51.87 52.16 25,095
2018-10-10 51.90 52.98 51.69 52.49 37,721
2018-10-09 54.42 54.71 53.41 53.63 19,346
2018-10-08 55.03 55.56 52.71 53.98 34,351

» More Cardionet Stock Price History

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