ArthroCare Corp (ARTC) Historical Stock Data
Historical Data
In the past 30 trading days, ARTC is down -0.01% a day on average. There have been 18 days where ArthroCare Corp closed green and 12 days where ARTC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2014-05-29 | 48.60 | 48.60 | ↑$0.00 (0.00%) | 48.56 | 48.61 | 0.92M |
| 2014-05-28 | 48.57 | 48.56 | ↓$0.01 (-0.02%) | 48.55 | 48.59 | 1.26M |
| 2014-05-27 | 48.58 | 48.58 | ↑$0.00 (0.00%) | 48.55 | 48.62 | 632.24K |
| 2014-05-23 | 48.58 | 48.58 | ↑$0.00 (0.00%) | 48.54 | 48.58 | 153.52K |
| 2014-05-22 | 48.50 | 48.54 | ↑$0.04 (0.08%) | 48.50 | 48.58 | 281.71K |
| 2014-05-21 | 48.60 | 48.51 | ↓$0.09 (-0.20%) | 48.48 | 48.61 | 0.95M |
| 2014-05-20 | 48.55 | 48.57 | ↑$0.02 (0.04%) | 48.52 | 48.60 | 404.42K |
| 2014-05-19 | 48.51 | 48.54 | ↑$0.02 (0.05%) | 48.51 | 48.57 | 332.63K |
| 2014-05-16 | 48.50 | 48.53 | ↑$0.03 (0.06%) | 48.50 | 48.57 | 253.52K |
| 2014-05-15 | 48.50 | 48.55 | ↑$0.05 (0.10%) | 48.50 | 48.58 | 321.16K |
| 2014-05-14 | 48.55 | 48.50 | ↓$0.05 (-0.10%) | 48.50 | 48.57 | 482.33K |
| 2014-05-13 | 48.56 | 48.58 | ↑$0.02 (0.04%) | 48.53 | 48.59 | 368.16K |
| 2014-05-12 | 48.55 | 48.59 | ↑$0.04 (0.08%) | 48.52 | 48.84 | 535.01K |
| 2014-05-09 | 48.52 | 48.54 | ↑$0.02 (0.04%) | 48.52 | 48.59 | 363.59K |
| 2014-05-08 | 48.57 | 48.55 | ↓$0.02 (-0.04%) | 48.52 | 48.59 | 340.07K |
| 2014-05-07 | 48.50 | 48.57 | ↑$0.07 (0.14%) | 48.50 | 48.57 | 473.17K |
| 2014-05-06 | 48.53 | 48.48 | ↓$0.05 (-0.10%) | 48.48 | 48.57 | 1.02M |
| 2014-05-05 | 48.47 | 48.57 | ↑$0.10 (0.21%) | 48.47 | 48.58 | 679.13K |
| 2014-05-02 | 48.53 | 48.48 | ↓$0.05 (-0.10%) | 48.46 | 48.53 | 1M |
| 2014-05-01 | 48.53 | 48.47 | ↓$0.06 (-0.13%) | 48.46 | 48.55 | 1.24M |
| 2014-04-30 | 48.52 | 48.53 | ↑$0.01 (0.02%) | 48.50 | 48.56 | 888.67K |
| 2014-04-29 | 48.58 | 48.50 | ↓$0.08 (-0.16%) | 48.50 | 48.58 | 0.98M |
| 2014-04-28 | 48.60 | 48.55 | ↓$0.05 (-0.10%) | 48.53 | 48.60 | 523.15K |
| 2014-04-25 | 48.52 | 48.53 | ↑$0.01 (0.02%) | 48.51 | 48.58 | 465.10K |
| 2014-04-24 | 48.59 | 48.52 | ↓$0.07 (-0.14%) | 48.50 | 48.59 | 725.56K |
| 2014-04-23 | 48.62 | 48.52 | ↓$0.10 (-0.21%) | 48.51 | 48.62 | 325.12K |
| 2014-04-22 | 48.60 | 48.63 | ↑$0.03 (0.06%) | 48.59 | 48.63 | 394.83K |
| 2014-04-21 | 48.62 | 48.61 | ↓$0.01 (-0.02%) | 48.52 | 48.62 | 220.06K |
| 2014-04-17 | 48.51 | 48.61 | ↑$0.10 (0.21%) | 48.50 | 48.62 | 345.10K |
| 2014-04-16 | 48.50 | 48.50 | ↑$0.00 (0.00%) | 48.49 | 48.56 | 789.53K |
Create an account or log in to view more rows.
$ARTC this sell-off is meh.
$ARTC in it to win it
$ARTC damn lots of volume came after hours just now
what the?
$ARTC added
$ARTC Bears go home!
$ARTC this sell-off is meh.
$ARTC come on I wana jump up and down
$ARTC Going up
$ARTC HOLDING STRONG FOR ALL OF YOU
$ARTC Not Selling
Hodling for thousands!