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
2018-08-20 57.60 57.60 56.05 56.175 5,611
2018-08-17 55.50 57.05 55.50 56.80 9,004
2018-08-16 53.60 55.95 53.60 55.40 18,190
2018-08-15 54.80 54.85 52.45 53.35 14,797
2018-08-14 55.20 55.30 54.90 54.975 12,235
2018-08-13 56.40 56.40 54.45 55.15 17,034
2018-08-10 56.20 57.50 56.20 57.05 13,651
2018-08-09 58.20 58.20 57.05 57.20 12,351
2018-08-08 57.45 58.50 56.75 57.90 14,557
2018-08-07 57.20 57.65 56.30 57.60 10,748
2018-08-06 55.65 57.55 55.60 57.25 13,236
2018-08-03 55.50 55.50 54.50 55.10 11,666
2018-08-02 52.80 55.95 52.80 55.65 19,288
2018-08-01 52.75 53.05 51.85 53.05 14,930
2018-07-31 52.10 54.10 52.10 52.60 23,996
2018-07-30 52.30 52.55 51.60 51.65 14,437
2018-07-27 54.50 55.20 52.575 52.65 15,496
2018-07-26 53.60 57.05 53.60 53.70 88,230
2018-07-25 48.10 48.95 47.55 48.70 15,749
2018-07-24 50.60 50.80 46.70 47.60 33,930
2018-07-23 50.35 51.00 50.00 50.80 8,451
2018-07-20 50.55 50.55 50.25 50.35 7,573
2018-07-19 49.80 50.40 49.65 50.30 8,284
2018-07-18 49.95 50.00 49.35 49.95 7,074
2018-07-17 49.25 50.25 49.25 49.90 9,766
2018-07-16 49.25 49.25 48.55 49.10 12,133
2018-07-13 48.80 49.20 47.85 49.05 14,798
2018-07-12 47.80 48.65 47.80 48.65 13,215
2018-07-11 47.85 48.00 47.50 47.775 7,253
2018-07-10 48.75 48.75 47.45 47.60 5,343

» More Cardionet Stock Price History

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