Wednesday, February 10, 2010, 5:59am EST - Canadian Markets open in 3 hours and 31 minutes.
To create a watchlist or portfolio of shares, Sign-in or Register

CardioNet, Inc. (BEAT)

 On Feb 9: 5.65 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*
9-Feb-10 5.61 5.76 5.57 5.65 162,800 5.65
8-Feb-10 5.67 5.82 5.40 5.69 162,300 5.69
5-Feb-10 5.57 5.70 5.34 5.69 421,000 5.69
4-Feb-10 5.85 5.93 5.55 5.59 431,100 5.59
3-Feb-10 5.87 5.96 5.83 5.85 333,600 5.85
2-Feb-10 5.86 5.97 5.80 5.90 523,100 5.90
1-Feb-10 6.07 6.11 5.82 5.87 324,600 5.87
29-Jan-10 6.13 6.15 6.01 6.06 264,300 6.06
28-Jan-10 6.34 6.34 6.04 6.14 319,400 6.14
27-Jan-10 6.40 6.46 6.30 6.34 162,100 6.34
26-Jan-10 6.47 6.53 6.42 6.44 323,100 6.44
25-Jan-10 6.23 6.55 6.22 6.50 565,800 6.50
22-Jan-10 6.52 6.52 6.22 6.43 536,500 6.43
21-Jan-10 6.63 6.63 6.50 6.50 341,500 6.50
20-Jan-10 6.53 6.65 6.47 6.60 443,000 6.60
19-Jan-10 6.35 6.55 6.31 6.55 505,700 6.55
15-Jan-10 6.38 6.40 6.19 6.30 668,200 6.30
14-Jan-10 6.10 6.41 6.10 6.34 507,500 6.34
13-Jan-10 6.06 6.12 5.92 6.08 216,100 6.08
12-Jan-10 6.20 6.24 6.03 6.08 263,800 6.08
11-Jan-10 6.24 6.32 6.05 6.22 303,800 6.22
8-Jan-10 6.01 6.27 5.84 6.26 640,200 6.26
7-Jan-10 6.12 6.22 5.84 6.01 768,500 6.01
6-Jan-10 6.17 6.25 6.13 6.18 326,600 6.18
5-Jan-10 6.32 6.33 6.12 6.15 280,900 6.15
4-Jan-10 5.95 6.30 5.92 6.30 708,400 6.30
31-Dec-09 5.76 6.01 5.67 5.94 627,400 5.94
30-Dec-09 5.84 5.87 5.76 5.80 364,700 5.80
29-Dec-09 5.75 5.93 5.73 5.87 386,800 5.87
28-Dec-09 5.87 5.87 5.70 5.73 372,300 5.73
24-Dec-09 5.84 5.88 5.80 5.86 201,400 5.86
23-Dec-09 5.84 5.87 5.71 5.85 314,400 5.85
22-Dec-09 5.81 5.93 5.67 5.85 447,800 5.85
21-Dec-09 5.86 5.96 5.68 5.82 531,200 5.82
18-Dec-09 5.92 5.97 5.75 5.91 899,900 5.91
17-Dec-09 5.92 5.93 5.77 5.86 627,600 5.86
16-Dec-09 6.20 6.40 5.88 5.97 1,602,300 5.97
15-Dec-09 5.85 6.19 5.71 6.00 3,332,200 6.00
14-Dec-09 4.99 5.17 4.90 5.16 1,130,400 5.16
11-Dec-09 4.59 4.95 4.51 4.92 1,041,300 4.92
10-Dec-09 4.40 4.60 4.40 4.53 698,800 4.53
9-Dec-09 4.36 4.42 4.35 4.40 262,300 4.40
8-Dec-09 4.38 4.53 4.30 4.36 1,633,100 4.36
7-Dec-09 4.43 4.54 4.37 4.44 570,500 4.44
4-Dec-09 4.46 4.46 4.22 4.42 766,100 4.42
3-Dec-09 4.70 4.77 4.33 4.36 1,191,800 4.36
2-Dec-09 4.79 4.85 4.64 4.68 603,300 4.68
1-Dec-09 4.86 4.96 4.75 4.80 334,700 4.80
30-Nov-09 4.79 4.94 4.69 4.87 359,900 4.87
27-Nov-09 4.90 4.94 4.74 4.78 405,100 4.78
25-Nov-09 5.00 5.04 4.95 4.96 194,000 4.96
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
* 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