Home > Quotes > BEAT > Historical Prices

CardioNet, Inc. Historical Stock Prices

BEAT 
$2.75
*  
unch
  negative  
unch
Get BEAT Alerts
*Delayed - data as of May 23, 2013 
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    BEAT After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 22-FEB-2013 TO 22-MAY-2013

Date Open High Low Close/Last Volume
16:00  2.71  2.81  2.71  2.75 19,300
05/22/2013 2.76 2.86 2.75 2.75 35,884
05/21/2013 2.75 2.83 2.75 2.79 127,818
05/20/2013 2.8 2.84 2.76 2.77 26,959
05/17/2013 2.87 2.9199 2.75 2.77 36,688
05/16/2013 2.87 2.92 2.76 2.83 55,389
05/15/2013 2.85 2.94 2.84 2.87 82,064
05/14/2013 2.88 2.9 2.82 2.84 84,121
05/13/2013 2.93 2.93 2.88 2.9 30,436
05/10/2013 2.78 2.95 2.73 2.87 61,790
05/09/2013 2.74 2.91 2.65 2.79 59,457
05/08/2013 2.74 2.7628 2.65 2.68 63,929
05/07/2013 2.79 2.83 2.74 2.75 11,513
05/06/2013 2.87 2.88 2.61 2.78 161,013
05/03/2013 2.76 2.95 2.75 2.75 87,870
05/02/2013 2.82 2.883 2.75 2.77 59,723
05/01/2013 2.94 2.94 2.76 2.78 35,121
04/30/2013 2.94 3 2.9 2.91 40,660
04/29/2013 2.92 2.97 2.9 2.91 31,430
04/26/2013 2.77 2.93 2.7097 2.9 99,017
04/25/2013 2.63 2.78 2.609 2.76 158,164
04/24/2013 2.65 2.74 2.6201 2.66 70,084
04/23/2013 2.51 2.65 2.405 2.62 75,896
04/22/2013 2.35 2.52 2.35 2.51 91,029
04/19/2013 2.38 2.47 2.3501 2.37 24,083
04/18/2013 2.43 2.44 2.35 2.39 26,887
04/17/2013 2.39 2.46 2.35 2.41 45,140
04/16/2013 2.385 2.41 2.37 2.37 32,709
04/15/2013 2.41 2.41 2.37 2.37 29,344
04/12/2013 2.36 2.4 2.36 2.4 30,293
04/11/2013 2.38 2.44 2.36 2.36 29,947
04/10/2013 2.35 2.44 2.35 2.43 16,130
04/09/2013 2.39 2.42 2.35 2.38 36,916
04/08/2013 2.37 2.43 2.35 2.42 6,474
04/05/2013 2.39 2.49 2.33 2.35 58,374
04/04/2013 2.37 2.45 2.33 2.33 17,025
04/03/2013 2.36 2.39 2.3 2.35 20,955
04/02/2013 2.38 2.43 2.31 2.39 30,041
04/01/2013 2.36 2.48 2.33 2.39 75,443
03/28/2013 2.46 2.46 2.3503 2.43 26,648
03/27/2013 2.35 2.43 2.347 2.4 27,028
03/26/2013 2.33 2.4 2.3 2.36 17,176
03/25/2013 2.39 2.39 2.31 2.35 57,953
03/22/2013 2.4 2.46 2.36 2.46 8,041
03/21/2013 2.39 2.4 2.355 2.4 77,894
03/20/2013 2.49 2.5 2.38 2.41 13,398
03/19/2013 2.38 2.48 2.37 2.4 36,937
03/18/2013 2.44 2.444 2.35 2.4 62,339
03/15/2013 2.48 2.52 2.4 2.41 84,734
03/14/2013 2.48 2.495 2.46 2.48 41,284
03/13/2013 2.48 2.52 2.4775 2.5 4,690
03/12/2013 2.49 2.53 2.46 2.48 75,695
03/11/2013 2.54 2.54 2.46 2.5 51,684
03/08/2013 2.46 2.53 2.46 2.53 70,038
03/07/2013 2.46 2.512 2.45 2.49 21,386
03/06/2013 2.52 2.52 2.44 2.48 36,122
03/05/2013 2.49 2.5278 2.4 2.48 86,615
03/04/2013 2.6 2.6 2.47 2.49 105,554
03/01/2013 2.489 2.58 2.4815 2.58 21,900
02/28/2013 2.493 2.499 2.48 2.49 1,348
02/27/2013 2.59 2.59 2.49 2.49 3,168
02/26/2013 2.48 2.55 2.4701 2.55 29,819
02/25/2013 2.59 2.59 2.47 2.47 10,827
02/22/2013 2.54 2.54 2.44 2.53 18,300
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.