Computer Programs and Systems, Inc. (CPSI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
30.04+0.04 (+0.13%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 2021------
Apr 22, 202130.1830.5029.7430.0430.0447,500
Apr 21, 202129.7230.3129.0330.0030.0056,800
Apr 20, 202129.9230.2429.3729.7629.7656,200
Apr 19, 202131.3231.3229.5929.7129.7178,600
Apr 16, 202131.2431.2430.2230.8730.87132,800
Apr 15, 202130.5131.3230.2230.9930.9953,000
Apr 14, 202130.0430.8729.5130.4330.4362,500
Apr 13, 202129.8930.5329.6730.3130.3166,700
Apr 12, 202130.0030.2329.5530.0730.0734,800
Apr 09, 202129.7030.1829.4129.9529.9556,000
Apr 08, 202129.4329.7328.5629.6229.6297,200
Apr 07, 202130.7231.0929.3229.4229.4292,500
Apr 06, 202130.8231.1130.3130.3230.3299,100
Apr 05, 202131.6931.6930.0230.8730.87103,200
Apr 01, 202130.5631.5630.5631.4031.4041,100
Mar 31, 202130.7330.8830.3730.6030.60121,600
Mar 30, 202130.3731.0230.1130.4530.4550,200
Mar 29, 202130.7331.2530.3330.3630.3647,900
Mar 26, 202130.7231.6130.4830.9830.9846,600
Mar 25, 202130.2930.8630.0030.5330.5356,800
Mar 24, 202131.0831.4330.3230.4030.4083,000
Mar 23, 202130.8031.0530.4730.9830.9867,100
Mar 22, 202132.1332.3030.8831.1231.1297,300
Mar 19, 202132.6132.7731.8731.9831.98189,100
Mar 18, 202132.2132.8132.2132.7132.7180,800
Mar 17, 202132.4432.8332.0332.4732.4784,300
Mar 16, 202132.9233.2432.3832.6832.6853,400
Mar 15, 202133.2733.6432.7932.9832.9853,100
Mar 12, 202132.6433.4332.5533.4233.4253,200
Mar 11, 202132.0033.1531.5432.9032.9072,900
Mar 10, 202131.6732.4431.6532.3132.3157,000
Mar 09, 202131.6232.3231.1831.5731.5757,800
Mar 08, 202130.9331.7430.8631.2631.2671,600
Mar 05, 202130.2230.8029.9230.8030.8071,200
Mar 04, 202130.3931.3029.5829.9129.91104,400
Mar 03, 202131.2931.2930.0530.3730.3771,700
Mar 02, 202131.0732.2130.2830.9230.9270,500
Mar 01, 202131.7531.7530.9031.0731.0770,000
Feb 26, 202131.3132.1430.6831.4531.45142,000
Feb 25, 202130.2531.7230.2531.3931.39101,400
Feb 24, 202130.3231.2330.0630.7630.76101,800
Feb 23, 202129.9430.7129.3630.2630.26125,300
Feb 22, 202129.6030.4329.1430.0930.09135,100
Feb 19, 202129.1630.4629.0329.6529.6581,400
Feb 18, 202129.5229.7428.6429.1529.1564,800
Feb 17, 202129.7730.0229.3229.5629.5661,200
Feb 16, 202130.6930.8029.5329.9529.95108,100
Feb 12, 202129.3630.7129.0230.2730.2777,100
Feb 11, 202132.7833.4229.2829.2929.29154,500
Feb 10, 202129.5933.0828.9332.7932.79293,500
Feb 09, 202134.7436.3734.5334.6534.65266,700
Feb 08, 202132.8734.6732.0734.5034.50212,500
Feb 05, 202132.2532.6831.7632.3532.35118,700
Feb 04, 202131.6632.4331.1032.0032.0065,300
Feb 03, 202131.2131.8730.7031.7731.7769,200
Feb 02, 202131.2431.4630.7231.3731.3774,600
Feb 01, 202130.7831.8230.6131.1731.1798,200
Jan 29, 202130.2431.0330.0130.7830.78141,800
Jan 28, 202130.7831.3330.0930.0930.09118,500
Jan 27, 202130.3731.6930.3631.0831.0882,500
Jan 26, 202130.5531.2430.4930.9130.9147,900
Jan 25, 202130.6131.3030.1030.4530.4564,100
Jan 22, 202130.0330.7929.7730.7330.7358,900
Jan 21, 202129.6730.6429.4230.2830.28114,000
Jan 20, 202129.2829.9029.2029.6029.6065,300
Jan 19, 202129.2129.4828.9729.3429.3465,800
Jan 15, 202129.6129.6828.8729.0429.0465,100
Jan 14, 202129.4030.2529.4029.8829.8861,900
Jan 13, 202129.3229.4929.1029.4529.4536,900
Jan 12, 202129.0729.4928.7029.4029.4069,300
Jan 11, 202129.0029.4328.4328.7128.7145,700
Jan 08, 202129.6029.6028.6129.2429.2474,700
Jan 07, 202129.4029.4028.6629.0129.0160,700
Jan 06, 202127.5129.5227.3828.9428.94119,200
Jan 05, 202127.1227.8026.8627.4127.4158,000
Jan 04, 202127.0427.0426.2226.8726.8772,400
Dec 31, 202026.9927.0326.5226.8426.8435,200
Dec 30, 202027.3127.5126.8626.9226.9251,800
Dec 29, 202027.7527.9527.1727.3427.3453,600
Dec 28, 202027.4127.7827.1927.7427.7475,300
Dec 24, 202027.6027.8426.9227.2527.2532,300
Dec 23, 202027.3827.9027.2927.4427.4458,500
Dec 22, 202027.4827.7526.9527.3627.3664,400
Dec 21, 202026.9527.2626.6527.2427.2480,500
Dec 18, 202027.8628.2227.2227.3227.32264,900
Dec 17, 202027.7727.9427.2927.7127.7184,700
Dec 16, 202027.8428.3127.3427.7827.78102,700
Dec 15, 202027.3727.7026.7427.6227.62163,100
Dec 14, 202027.3227.6726.7227.2027.20139,600
Dec 11, 202027.5027.9827.0027.0727.07103,200
Dec 10, 202028.7428.7427.4527.6427.6494,100
Dec 09, 202028.6129.3728.3928.4928.49153,000
Dec 08, 202027.8728.4927.5928.3928.39186,400
Dec 07, 202028.1428.5427.9028.0828.08105,700
Dec 04, 202028.0228.3427.9928.0628.0692,900
Dec 03, 202028.1128.4927.8527.9427.9453,700
Dec 02, 202027.7528.1227.6927.9927.9968,600
Dec 01, 202028.6428.7627.7227.9027.90106,800
Nov 30, 202028.8228.8328.3228.4328.43156,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...