CPSI - Computer Programs and Systems, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201731.4531.5030.9531.4031.40126,200
Oct 19, 201731.0531.3030.5531.2031.2099,400
Oct 18, 201731.0531.4030.9031.1531.15147,900
Oct 17, 201730.5531.3530.2330.8030.80368,800
Oct 16, 201730.1530.5029.6530.3530.3573,100
Oct 13, 201729.9530.2529.6030.0530.0548,100
Oct 12, 201729.8830.0529.8529.9029.9043,100
Oct 11, 201730.0030.4029.9029.9529.9558,900
Oct 10, 201730.4030.4029.6529.9529.9552,400
Oct 09, 201730.4030.4030.1530.2030.2067,600
Oct 06, 201730.3530.5029.9530.4030.4067,500
Oct 05, 201730.5030.5030.1530.4030.4062,500
Oct 04, 201730.0030.6529.9030.3530.35130,400
Oct 03, 201730.0530.1529.8529.9529.9594,800
Oct 02, 201729.5530.1529.5530.0530.05100,200
Sep 29, 201729.2529.8028.7029.5529.5596,900
Sep 28, 201728.7529.3028.5029.3029.30105,000
Sep 27, 201728.5029.1528.4528.9028.90109,100
Sep 26, 201728.5528.6528.2028.5028.5079,500
Sep 25, 201728.3528.6528.3028.5528.5575,900
Sep 22, 201727.9528.6527.8028.5528.5559,400
Sep 21, 201727.7628.3527.7528.0028.0066,800
Sep 20, 201728.0028.4527.6028.3528.3563,100
Sep 19, 201728.5028.5028.0028.0028.0066,000
Sep 18, 201728.1528.8528.0528.3528.3575,700
Sep 15, 201728.4028.4028.0028.0528.05101,300
Sep 14, 201728.3028.6027.8028.4528.4581,400
Sep 13, 201728.8029.0028.4028.5028.5047,300
Sep 12, 201728.8028.8528.5028.7528.7544,300
Sep 11, 201728.6028.8528.3528.6528.65101,000
Sep 08, 201728.8528.8528.3528.4528.4573,800
Sep 07, 201729.6029.8528.5528.8528.8570,900
Sep 06, 201730.4530.4529.3529.5529.55102,500
Sep 05, 201729.9530.3529.7530.3030.3088,600
Sep 01, 201730.0530.2529.7029.9529.9563,100
Aug 31, 201729.6030.2529.6030.1030.10107,600
Aug 30, 201729.0029.7528.8029.7029.70142,000
Aug 29, 201728.4529.3028.3029.2029.2084,000
Aug 28, 201728.8029.0528.5528.6028.6038,300
Aug 25, 201729.1029.2028.3528.9028.9068,800
Aug 24, 201728.9029.1528.8529.1529.1555,600
Aug 23, 201728.8029.0528.6528.9528.9546,700
Aug 22, 201729.1029.2528.9029.0029.0028,400
Aug 21, 201728.9529.1028.6529.1029.1052,600
Aug 18, 201728.9529.2028.8029.0529.0563,100
Aug 17, 201729.2029.3528.8529.1529.1557,600
Aug 16, 201729.1029.3529.0529.3529.3573,900
Aug 15, 201729.1029.4528.7529.0029.00138,100
Aug 15, 20170.3 Dividend
Aug 14, 201729.8529.8529.4329.5029.20150,800
Aug 11, 201729.5029.7529.0029.7029.4063,500
Aug 10, 201730.2030.2028.9529.4029.1061,800
Aug 09, 201730.7530.7529.3030.2029.89168,500
Aug 08, 201732.3032.3030.6030.6530.3488,300
Aug 07, 201731.6532.5531.4532.4532.12132,500
Aug 04, 201730.1032.1529.8531.8531.53169,400
Aug 03, 201730.2530.4029.8430.3029.99114,100
Aug 02, 201730.8030.8030.2030.3029.9974,500
Aug 01, 201730.8530.8530.4030.7030.3987,000
Jul 31, 201730.4030.7530.2030.6530.3478,700
Jul 28, 201730.5530.6529.9030.3029.9956,400
Jul 27, 201730.5530.8030.2530.6530.3485,300
Jul 26, 201730.9531.0530.1030.7530.4472,300
Jul 25, 201731.0531.4530.9031.0530.7357,500
Jul 24, 201731.2531.3030.8531.1030.7860,500
Jul 21, 201731.5531.5530.8131.3531.0361,400
Jul 20, 201731.4531.8031.0031.3030.9873,400
Jul 19, 201731.8031.8031.3531.4531.1363,000
Jul 18, 201732.0532.1531.7531.9031.5829,900
Jul 17, 201732.0032.3531.9032.1531.8281,900
Jul 14, 201731.7532.1531.7532.0031.6753,800
Jul 13, 201731.7531.9031.6031.8031.4840,700
Jul 12, 201732.0032.1531.6031.8531.5338,700
Jul 11, 201731.8032.0531.6031.8531.5345,800
Jul 10, 201731.8532.1031.4031.8031.4834,300
Jul 07, 201731.7531.9031.6531.8531.5343,900
Jul 06, 201732.2032.2331.5531.8031.4850,200
Jul 05, 201731.9032.4531.5032.4032.0746,800
Jul 03, 201732.8032.8531.5032.0031.6732,200
Jun 30, 201732.6533.0032.3032.8032.4769,700
Jun 29, 201732.7532.9032.1032.7532.4255,100
Jun 28, 201732.8532.9832.5032.7532.4286,400
Jun 27, 201732.9533.1032.6032.8032.4759,300
Jun 26, 201733.1033.3532.9533.1532.8179,900
Jun 23, 201733.0033.1532.6033.1032.76245,900
Jun 22, 201732.5533.1532.3032.9532.6152,100
Jun 21, 201732.7032.9532.4032.4032.0753,900
Jun 20, 201732.7032.8032.4032.6532.3221,900
Jun 19, 201732.8033.2032.4032.9032.5771,700
Jun 16, 201731.9532.8031.4532.7032.37149,500
Jun 15, 201732.2532.6031.7532.3532.0250,400
Jun 14, 201733.0533.0532.4532.7032.3785,400
Jun 13, 201733.7034.5932.2032.5532.22150,900
Jun 12, 201734.5534.6033.1533.8533.5154,300
Jun 09, 201734.7535.3034.4034.6534.3062,800
Jun 08, 201734.9535.1034.4034.9034.5552,600
Jun 07, 201734.9535.0534.3534.9034.5535,900
Jun 06, 201735.2535.3034.6534.8034.4563,500
Jun 05, 201735.1036.1534.8535.5535.19114,900
Jun 02, 201733.8535.4533.6535.2534.8984,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...