Finance Home - My Yahoo - Yahoo! - Help

Thursday, November 26, 2009, 8:06AM ET - U.S. Markets Closed for Thanksgiving Day. Dow  0.29% Nasdaq  0.32%

Computer Programs & Systems Inc. (CPSI)

On Nov 25: 46.99   0.34 (0.72%)

MORE ON CPSI

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 47.34 47.96 46.71 46.99 33,000 46.99 24-Nov-09 46.25 47.33 45.92 47.33 98,000 47.33 23-Nov-09 44.64 46.03 44.04 45.96 82,800 45.96 20-Nov-09 44.45 44.72 43.80 44.10 55,800 44.10 19-Nov-09 45.74 45.74 44.39 44.60 65,200 44.60 18-Nov-09 46.84 46.84 45.89 46.00 28,500 46.00 17-Nov-09 47.09 47.32 46.78 47.02 113,700 47.02 16-Nov-09 46.41 47.75 45.73 47.10 138,700 47.10 13-Nov-09 45.69 46.36 45.26 46.35 55,200 46.35 12-Nov-09 46.36 46.36 45.13 45.32 69,300 45.32 11-Nov-09 45.72 46.65 45.71 46.19 76,400 46.19 10-Nov-09 44.35 45.68 44.24 45.51 93,400 45.51 9-Nov-09 43.93 44.56 43.66 44.55 50,300 44.55 6-Nov-09 43.99 44.12 43.42 43.79 51,100 43.79 5-Nov-09 43.04 44.43 42.57 44.21 99,700 44.21 5-Nov-09 $ 0.36 Dividend 4-Nov-09 42.34 43.54 42.34 43.02 100,500 42.66 3-Nov-09 41.78 42.68 41.78 42.31 90,500 41.96 2-Nov-09 40.89 42.15 40.51 42.13 197,800 41.78 30-Oct-09 42.04 42.55 42.04 42.24 119,000 41.89 29-Oct-09 42.06 42.36 41.64 42.31 81,000 41.96 28-Oct-09 42.67 42.92 41.75 41.89 108,500 41.54 27-Oct-09 43.29 43.58 42.37 42.85 134,800 42.49 26-Oct-09 43.51 44.28 42.83 43.02 289,400 42.66 23-Oct-09 43.05 44.98 42.16 43.35 231,900 42.99 22-Oct-09 42.93 43.51 42.28 43.25 228,600 42.89 21-Oct-09 43.77 44.00 42.99 43.11 149,200 42.75 20-Oct-09 45.00 45.07 43.66 44.00 121,200 43.63 19-Oct-09 45.00 45.20 44.60 44.89 169,000 44.51 16-Oct-09 44.42 45.18 44.39 44.90 108,300 44.52 15-Oct-09 44.32 44.80 44.32 44.61 94,000 44.24 14-Oct-09 44.23 44.75 44.06 44.55 179,500 44.18 13-Oct-09 42.80 43.75 42.80 43.50 168,600 43.14 12-Oct-09 42.41 43.15 42.41 42.90 152,300 42.54 9-Oct-09 40.62 42.27 40.62 42.21 116,600 41.86 8-Oct-09 41.03 41.26 40.64 40.76 80,900 40.42 7-Oct-09 41.07 41.25 40.54 40.88 55,200 40.54 6-Oct-09 41.63 41.63 40.75 40.98 88,500 40.64 5-Oct-09 41.23 41.42 40.73 41.37 46,500 41.02 2-Oct-09 40.86 41.80 40.83 41.22 55,900 40.88 1-Oct-09 41.29 41.50 41.08 41.24 106,200 40.89 30-Sep-09 41.26 41.68 41.26 41.41 216,600 41.06 29-Sep-09 41.61 41.61 40.99 41.45 80,900 41.10 28-Sep-09 41.36 42.00 41.36 41.49 74,100 41.14 25-Sep-09 41.60 41.61 41.21 41.35 66,500 41.00 24-Sep-09 41.60 41.94 41.05 41.58 96,100 41.23 23-Sep-09 41.66 42.14 41.35 41.37 108,200 41.02 22-Sep-09 42.00 42.32 41.44 41.79 120,000 41.44 21-Sep-09 40.36 41.69 40.36 41.60 198,900 41.25 18-Sep-09 40.94 40.98 40.25 40.40 133,600 40.06 17-Sep-09 40.32 41.00 40.07 41.00 70,400 40.66 16-Sep-09 39.35 40.49 38.88 40.48 115,700 40.14 15-Sep-09 40.30 40.30 39.71 40.10 111,100 39.76 14-Sep-09 39.48 40.62 39.23 40.52 113,800 40.18 11-Sep-09 39.80 40.25 39.54 40.11 46,800 39.77 10-Sep-09 39.59 40.43 39.48 39.89 61,600 39.56 9-Sep-09 39.20 39.94 39.20 39.73 48,400 39.40 8-Sep-09 39.44 39.95 39.11 39.33 53,700 39.00 4-Sep-09 39.23 39.65 38.94 39.46 49,300 39.13 3-Sep-09 39.00 39.43 38.82 39.37 39,800 39.04 2-Sep-09 38.44 39.14 38.17 39.01 60,300 38.68 1-Sep-09 38.63 39.09 38.04 38.70 96,100 38.38 31-Aug-09 38.85 39.02 38.32 38.70 68,400 38.38 28-Aug-09 39.36 39.53 38.90 39.06 51,300 38.73 27-Aug-09 39.84 39.93 38.80 39.22 64,900 38.89 26-Aug-09 39.40 40.00 39.40 39.99 103,100 39.66 25-Aug-09 39.37 39.50 39.00 39.26 72,700 38.93 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions