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
2017-11-22 25.90 26.15 25.55 25.575 8,885
2017-11-21 25.50 25.85 25.20 25.85 31,338
2017-11-20 25.45 25.45 25.125 25.30 22,232
2017-11-17 25.20 25.65 25.20 25.625 23,209
2017-11-16 24.30 25.35 24.30 25.35 35,798
2017-11-15 24.40 24.65 23.95 24.15 21,124
2017-11-14 25.65 25.65 24.05 24.70 52,385
2017-11-13 23.60 25.80 23.40 25.75 47,703
2017-11-10 24.50 25.30 24.10 24.40 20,730
2017-11-09 25.00 25.20 24.50 24.675 30,487
2017-11-08 26.50 27.50 24.20 25.525 157,585
2017-11-07 27.30 27.30 26.20 27.00 27,690
2017-11-06 28.00 28.00 27.00 27.35 37,092
2017-11-03 28.55 28.55 28.30 28.30 14,948
2017-11-02 28.30 28.45 27.80 28.05 14,589
2017-11-01 28.55 28.55 28.10 28.30 11,582
2017-10-31 28.75 29.20 28.40 29.00 14,596
2017-10-30 28.70 28.80 27.40 28.80 58,412
2017-10-27 29.60 29.65 28.80 29.60 31,601
2017-10-26 29.75 30.10 29.30 29.60 16,857
2017-10-25 29.30 29.50 28.30 29.45 32,872
2017-10-24 31.00 31.00 29.30 29.30 49,084
2017-10-23 31.10 31.35 30.45 30.65 14,507
2017-10-20 31.70 31.95 31.10 31.10 10,830
2017-10-19 31.15 31.30 30.80 31.15 12,312
2017-10-18 30.90 31.55 30.90 31.10 14,370
2017-10-17 31.55 31.55 30.75 30.90 22,389
2017-10-16 31.10 32.15 31.10 31.55 19,363
2017-10-13 31.90 31.90 30.45 30.75 21,116
2017-10-12 32.25 32.25 31.95 32.075 6,366

» More Cardionet Stock Price History

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