CPSI Historical Prices | Computer Programs and Systems, Stock

Dow

0.06% Nasdaq

0.01%

Computer Programs & Systems Inc. (CPSI)

-NasdaqGS

52.02 0.49(0.95%) May 24, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 24, 2013	51.41	52.08	50.86	52.02	71,400	52.02
May 23, 2013	51.11	51.81	50.79	51.53	53,700	51.53
May 22, 2013	51.80	52.52	51.06	51.42	111,700	51.42
May 21, 2013	50.97	52.06	50.97	51.84	59,800	51.84
May 20, 2013	51.55	51.80	51.21	51.23	64,300	51.23
May 17, 2013	51.45	51.58	51.14	51.58	216,100	51.58
May 16, 2013	49.85	51.18	49.85	51.09	82,000	51.09
May 15, 2013	48.99	50.08	48.97	50.08	160,700	50.08
May 14, 2013	48.90	49.42	48.58	49.20	133,300	49.20
May 13, 2013	49.35	49.58	48.52	48.98	148,300	48.98
May 10, 2013	49.52	49.92	49.33	49.50	142,000	49.50
May 9, 2013	50.07	50.08	49.34	49.38	90,100	49.38
May 8, 2013	49.72	50.11	49.72	50.07	106,100	50.07
May 7, 2013	49.87	50.30	49.50	49.95	106,200	49.95
May 7, 2013	0.51 Dividend
May 6, 2013	50.98	51.10	50.01	50.30	136,900	49.79
May 3, 2013	51.30	51.56	50.94	51.00	138,700	50.48
May 2, 2013	51.02	51.33	50.75	50.99	154,300	50.47
May 1, 2013	52.13	52.30	50.85	50.97	133,400	50.45
Apr 30, 2013	52.77	53.66	52.02	52.46	100,100	51.93
Apr 29, 2013	52.87	53.78	52.75	53.04	106,000	52.50
Apr 26, 2013	54.23	54.23	51.39	52.60	286,900	52.07
Apr 25, 2013	55.00	55.39	54.60	54.85	127,500	54.29
Apr 24, 2013	54.90	55.19	54.57	54.74	69,700	54.18
Apr 23, 2013	54.20	56.31	54.20	55.05	38,500	54.49
Apr 22, 2013	55.09	55.98	53.80	54.04	59,900	53.49
Apr 19, 2013	53.61	54.95	53.33	54.84	56,100	54.28
Apr 18, 2013	54.05	54.64	53.28	53.50	71,800	52.96
Apr 17, 2013	54.39	54.84	53.40	53.81	122,500	53.26
Apr 16, 2013	54.14	54.74	53.91	54.63	89,200	54.08
Apr 15, 2013	55.20	55.20	53.71	53.83	124,700	53.28
Apr 12, 2013	54.51	55.40	54.51	55.10	67,600	54.54
Apr 11, 2013	54.74	55.16	54.17	54.76	95,900	54.20
Apr 10, 2013	53.19	55.00	52.93	54.62	90,100	54.07
Apr 9, 2013	52.91	53.39	52.17	53.02	38,100	52.48
Apr 8, 2013	53.03	53.17	51.51	52.68	44,200	52.15
Apr 5, 2013	52.67	53.13	52.21	52.89	49,400	52.35
Apr 4, 2013	52.38	53.59	52.10	53.14	76,500	52.60
Apr 3, 2013	52.56	53.01	51.77	52.23	82,400	51.70
Apr 2, 2013	53.20	53.25	52.13	52.36	84,000	51.83
Apr 1, 2013	54.22	54.23	52.60	52.99	115,200	52.45
Mar 28, 2013	52.96	54.50	52.78	54.11	87,200	53.56
Mar 27, 2013	52.91	53.17	52.20	52.81	152,900	52.27
Mar 26, 2013	52.45	53.54	52.23	53.13	59,800	52.59
Mar 25, 2013	52.65	52.99	52.32	52.44	40,300	51.91
Mar 22, 2013	52.30	53.14	52.20	52.75	67,500	52.22
Mar 21, 2013	52.58	53.05	52.54	52.57	37,900	52.04
Mar 20, 2013	52.80	53.15	52.52	52.91	74,300	52.37
Mar 19, 2013	52.94	53.51	52.56	52.73	65,800	52.20
Mar 18, 2013	53.16	53.43	52.48	52.68	83,500	52.15
Mar 15, 2013	53.25	54.48	53.25	53.46	146,200	52.92
Mar 14, 2013	53.64	53.67	53.11	53.25	60,300	52.71
Mar 13, 2013	53.52	54.03	53.11	53.46	88,200	52.92
Mar 12, 2013	53.36	54.11	53.08	53.60	77,600	53.06
Mar 11, 2013	52.80	53.35	52.43	53.13	137,800	52.59
Mar 8, 2013	52.69	52.98	52.20	52.77	121,100	52.23
Mar 7, 2013	52.35	52.48	52.04	52.32	35,300	51.79
Mar 6, 2013	52.56	52.76	52.04	52.25	43,900	51.72
Mar 5, 2013	52.59	53.37	52.11	52.55	73,700	52.02
Mar 4, 2013	53.01	53.29	52.00	52.32	76,700	51.79
Mar 1, 2013	52.00	53.15	52.00	53.03	66,700	52.49
Feb 28, 2013	52.35	52.69	51.92	52.14	76,100	51.61
Feb 27, 2013	51.69	52.78	51.69	52.28	86,000	51.75
Feb 26, 2013	51.63	52.15	51.05	51.58	153,500	51.06
Feb 25, 2013	51.83	52.02	51.03	51.59	136,600	51.07
Feb 22, 2013	51.46	51.70	50.99	51.57	68,500	51.05
Feb 21, 2013	51.15	51.35	50.49	51.21	73,800	50.69
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On CPSI

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Computer Programs & Systems Inc. (CPSI)