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
2018-02-20 34.00 34.15 32.95 33.00 19,971
2018-02-16 33.80 34.45 33.80 34.30 12,933
2018-02-15 33.45 33.80 32.85 33.65 5,451
2018-02-14 32.95 33.45 32.95 33.30 13,468
2018-02-13 31.95 32.975 31.80 32.85 13,714
2018-02-12 31.85 32.60 31.15 32.55 12,365
2018-02-09 31.50 31.925 30.40 31.925 4,896
2018-02-08 32.05 32.25 31.15 31.15 5,309
2018-02-07 32.95 32.95 31.85 32.00 16,622
2018-02-06 30.10 32.85 30.10 32.65 17,401
2018-02-05 30.90 32.10 30.55 30.80 9,109
2018-02-02 33.00 33.00 31.20 31.20 13,306
2018-02-01 33.30 33.45 32.70 33.125 12,385
2018-01-31 34.70 34.70 33.65 34.20 8,861
2018-01-30 35.20 35.20 34.65 34.90 10,140
2018-01-29 35.10 35.60 35.00 35.60 5,152
2018-01-26 35.40 35.55 34.90 35.10 7,925
2018-01-25 35.15 35.75 34.80 35.15 14,462
2018-01-24 34.95 35.15 34.20 34.75 13,772
2018-01-23 34.10 34.40 33.90 34.35 8,084
2018-01-22 33.65 34.10 33.45 34.05 9,200
2018-01-19 32.85 33.55 32.65 33.55 11,215
2018-01-18 33.15 33.25 32.95 33.00 8,276
2018-01-17 32.60 33.55 32.60 33.45 21,654
2018-01-16 33.40 33.40 32.75 32.80 21,252
2018-01-12 31.65 33.10 31.65 33.05 23,119
2018-01-11 30.35 31.75 30.35 31.60 11,818
2018-01-10 29.75 30.35 29.15 30.35 5,983
2018-01-09 29.75 30.10 28.95 30.00 23,962
2018-01-08 31.35 31.35 29.75 29.775 28,773

» More Cardionet Stock Price History

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