Wednesday, November 25, 2009, 12:20pm EST - Canadian Markets close in 3 hours and 40 minutes.
To create a watchlist or portfolio of shares, Sign-in or Register

CardioNet, Inc. (BEAT)

 At 12:00 EST: 5.01 USD   0.00 (0.00%)  
MORE ON BEAT
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials
Historical Prices Get Historical Prices for:
SET DATE RANGE
Start Date: Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
Date Open High Low Close Volume Adj Close*
24-Nov-09 5.02 5.05 4.90 5.01 292,100 5.01
23-Nov-09 5.12 5.17 5.00 5.03 479,000 5.03
20-Nov-09 5.05 5.10 4.95 5.03 470,500 5.03
19-Nov-09 5.20 5.20 5.01 5.04 385,900 5.04
18-Nov-09 5.15 5.33 5.15 5.24 576,500 5.24
17-Nov-09 5.07 5.16 5.06 5.13 266,400 5.13
16-Nov-09 5.13 5.19 5.05 5.11 316,700 5.11
13-Nov-09 5.00 5.23 4.95 5.10 425,000 5.10
12-Nov-09 5.15 5.17 4.90 4.96 665,200 4.96
11-Nov-09 5.20 5.22 5.11 5.14 468,700 5.14
10-Nov-09 5.21 5.32 5.12 5.13 442,400 5.13
9-Nov-09 5.26 5.36 5.16 5.28 838,100 5.28
6-Nov-09 5.59 5.63 5.50 5.55 227,500 5.55
5-Nov-09 5.50 5.65 5.35 5.62 358,900 5.62
4-Nov-09 5.28 5.67 5.20 5.47 808,000 5.47
3-Nov-09 5.28 5.34 5.07 5.19 1,330,700 5.19
2-Nov-09 5.69 5.80 5.23 5.28 1,913,300 5.28
30-Oct-09 5.90 6.02 5.85 5.91 379,900 5.91
29-Oct-09 5.99 6.18 5.88 5.90 970,000 5.90
28-Oct-09 6.15 6.26 5.90 6.04 624,400 6.04
27-Oct-09 6.39 6.44 6.21 6.22 404,400 6.22
26-Oct-09 6.85 6.96 6.32 6.39 860,900 6.39
23-Oct-09 7.07 7.10 6.77 6.80 330,500 6.80
22-Oct-09 6.95 7.06 6.75 7.06 352,900 7.06
21-Oct-09 6.96 7.09 6.67 6.98 483,800 6.98
20-Oct-09 7.30 7.30 6.96 6.98 567,000 6.98
19-Oct-09 7.25 7.34 7.01 7.29 542,200 7.29
16-Oct-09 7.03 7.26 7.00 7.17 530,600 7.17
15-Oct-09 6.98 7.15 6.98 7.04 381,500 7.04
14-Oct-09 7.01 7.16 6.95 7.05 528,200 7.05
13-Oct-09 7.13 7.17 6.90 6.94 627,000 6.94
12-Oct-09 7.26 7.28 7.05 7.11 482,400 7.11
9-Oct-09 6.88 7.44 6.84 7.22 1,986,700 7.22
8-Oct-09 6.55 6.97 6.52 6.87 1,416,200 6.87
7-Oct-09 6.52 6.55 6.36 6.43 433,600 6.43
6-Oct-09 6.28 6.57 6.26 6.55 662,300 6.55
5-Oct-09 6.36 6.44 6.20 6.26 577,800 6.26
2-Oct-09 6.45 6.48 6.23 6.33 564,900 6.33
1-Oct-09 6.73 6.78 6.50 6.50 635,900 6.50
30-Sep-09 6.79 6.88 6.70 6.72 698,400 6.72
29-Sep-09 7.03 7.03 6.76 6.82 531,500 6.82
28-Sep-09 6.97 7.10 6.88 6.99 535,500 6.99
25-Sep-09 6.97 7.00 6.80 6.97 374,900 6.97
24-Sep-09 7.20 7.26 6.90 7.00 765,500 7.00
23-Sep-09 7.36 7.48 7.21 7.24 576,000 7.24
22-Sep-09 7.34 7.48 7.22 7.39 547,200 7.39
21-Sep-09 7.45 7.49 7.30 7.34 643,800 7.34
18-Sep-09 7.45 7.73 7.34 7.52 1,330,000 7.52
17-Sep-09 7.63 7.68 7.30 7.49 617,600 7.49
16-Sep-09 7.59 7.74 7.52 7.70 782,800 7.70
15-Sep-09 7.78 7.85 7.56 7.60 715,400 7.60
14-Sep-09 7.63 7.79 7.52 7.78 428,300 7.78
11-Sep-09 7.66 7.80 7.54 7.62 613,600 7.62
10-Sep-09 7.68 7.75 7.42 7.59 533,300 7.59
9-Sep-09 7.58 7.73 7.40 7.61 554,300 7.61
8-Sep-09 7.35 7.62 7.11 7.54 1,130,000 7.54
4-Sep-09 7.31 7.34 7.00 7.28 767,100 7.28
3-Sep-09 7.18 7.39 7.07 7.29 722,600 7.29
2-Sep-09 6.52 7.56 6.52 7.12 4,112,300 7.12
1-Sep-09 6.54 6.80 6.42 6.53 2,806,800 6.53
31-Aug-09 7.40 7.40 6.91 7.20 1,274,800 7.20
28-Aug-09 7.40 7.80 7.30 7.46 1,701,800 7.46
27-Aug-09 8.22 8.28 7.36 7.38 3,982,500 7.38
26-Aug-09 6.78 8.50 6.73 8.40 5,704,500 8.40
25-Aug-09 6.73 6.84 6.66 6.73 447,000 6.73
24-Aug-09 6.97 6.98 6.70 6.75 752,400 6.75
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol:
Symbol Lookup
• Latest News • Canadian Indices