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
2019-02-19 77.705 78.01 75.06 75.06 37,028
2019-02-15 76.20 77.64 75.70 77.52 17,656
2019-02-14 76.06 77.24 75.35 76.07 23,295
2019-02-13 74.93 76.29 74.08 76.29 32,346
2019-02-12 73.20 74.19 72.03 74.19 27,138
2019-02-11 75.11 75.11 70.67 72.28 56,648
2019-02-08 72.22 73.89 72.00 73.89 17,975
2019-02-07 72.72 74.15 72.385 73.49 13,525
2019-02-06 74.45 74.86 71.11 73.39 22,211
2019-02-05 79.21 80.58 74.52 74.52 39,823
2019-02-04 73.06 77.55 73.06 76.46 52,173
2019-02-01 72.60 72.67 70.92 72.29 20,073
2019-01-31 69.91 73.50 69.85 71.80 32,624
2019-01-30 69.50 70.00 68.40 69.73 19,490
2019-01-29 70.05 70.05 67.61 68.42 14,834
2019-01-28 69.33 70.11 67.39 69.76 30,862
2019-01-25 69.17 70.47 68.69 69.98 35,785
2019-01-24 67.23 67.89 66.33 67.83 20,887
2019-01-23 67.97 68.78 66.20 67.425 18,059
2019-01-22 67.02 67.53 66.06 67.06 24,489
2019-01-18 68.25 69.12 66.71 67.98 27,506
2019-01-17 69.83 70.00 68.14 68.14 29,448
2019-01-16 68.27 69.89 68.00 69.62 28,417
2019-01-15 65.22 67.79 65.21 67.49 18,224
2019-01-14 65.79 66.11 64.55 64.94 23,765
2019-01-11 66.59 66.94 65.68 66.67 22,632
2019-01-10 64.95 67.52 64.14 67.04 25,083
2019-01-09 64.94 66.39 64.44 65.85 27,454
2019-01-08 61.88 63.78 60.82 63.78 42,235
2019-01-07 58.68 61.11 58.16 60.43 37,284

» More Cardionet Stock Price History

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