CPSI - Computer Programs and Systems, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 201929.3830.0729.3829.8629.86116,300
Apr 22, 201929.4229.7629.2829.5229.5256,000
Apr 18, 201929.2029.3428.7929.3329.3388,000
Apr 17, 201930.3530.3528.7929.0729.0783,700
Apr 16, 201930.4430.5430.0530.2330.23146,300
Apr 15, 201929.9630.3729.8830.3430.3451,600
Apr 12, 201930.4430.4429.7629.9129.9173,300
Apr 11, 201930.7730.9530.2330.2730.27160,900
Apr 10, 201930.1030.7030.0630.6330.63240,300
Apr 09, 201929.7430.2729.7330.0330.03189,600
Apr 08, 201929.7929.9129.6029.7529.7556,700
Apr 05, 201929.8329.8529.5529.8029.80170,500
Apr 04, 201929.8430.0429.4529.8029.80156,600
Apr 03, 201929.7630.5829.4729.8029.80113,700
Apr 02, 201929.5529.6629.1129.5729.5772,200
Apr 01, 201929.6730.1429.0129.5429.54143,000
Mar 29, 201929.7929.9829.4129.6929.69248,800
Mar 28, 201929.4629.8129.1329.5629.5663,200
Mar 27, 201929.6729.7728.9629.4229.4245,600
Mar 26, 201930.1130.1529.4329.6629.6660,300
Mar 25, 201929.8530.2429.6929.9929.99188,700
Mar 22, 201929.9530.1529.5129.8429.84119,900
Mar 21, 201929.9130.2829.1430.1530.15123,000
Mar 20, 201929.7130.3929.4829.9529.9596,200
Mar 19, 201929.9629.9629.3229.7029.7095,700
Mar 18, 201929.6730.4129.4229.9529.95269,500
Mar 15, 201929.9729.9729.4029.5729.57120,400
Mar 14, 201930.2930.3929.8829.9329.9383,400
Mar 13, 201930.7030.8530.2830.3130.3185,600
Mar 12, 201930.8131.0430.3530.7130.71112,800
Mar 11, 201931.1231.5530.1630.8330.83150,700
Mar 08, 201930.8131.3230.6831.1131.1170,300
Mar 07, 201930.8331.0730.4030.8930.89221,500
Mar 06, 201931.8332.2430.6130.8030.8076,900
Mar 05, 201932.0932.0931.6931.8831.8896,500
Mar 04, 201932.4632.8831.7031.9131.91145,300
Mar 01, 201933.0333.4332.4132.4532.45272,400
Feb 28, 201933.0233.0932.5532.9432.94140,700
Feb 28, 20190.1 Dividend
Feb 27, 201933.1333.6732.8033.2933.19119,400
Feb 26, 201933.5233.5733.1733.2533.15111,900
Feb 25, 201933.3033.6933.2833.4033.30246,700
Feb 22, 201932.5333.4532.5333.2233.12165,500
Feb 21, 201933.0033.1232.4632.5032.40126,000
Feb 20, 201933.1033.1732.6633.0032.90291,400
Feb 19, 201933.4533.4532.8833.1333.03428,700
Feb 15, 201930.0034.0028.5033.0032.90752,000
Feb 14, 201928.2629.2428.2628.8328.74226,500
Feb 13, 201927.8628.4627.6528.2528.1778,000
Feb 12, 201927.4827.8027.2927.8027.7282,000
Feb 11, 201926.6827.3926.5027.3527.27130,500
Feb 08, 201926.1526.5626.0126.5226.4467,400
Feb 07, 201925.9426.2425.6326.1726.0978,700
Feb 06, 201926.3626.4225.6626.0325.9588,800
Feb 05, 201926.0726.5825.9526.3326.25159,400
Feb 04, 201926.1526.3425.9326.0025.92160,600
Feb 01, 201926.2526.3825.2626.1026.02117,100
Jan 31, 201925.9426.5525.9326.2426.1652,200
Jan 30, 201926.2226.3925.6726.0325.9548,700
Jan 29, 201926.3027.0226.0326.0525.9788,600
Jan 28, 201926.7526.7726.2326.3126.2340,700
Jan 25, 201927.2627.8026.8226.9226.8444,700
Jan 24, 201927.0227.2926.3727.2127.1377,500
Jan 23, 201926.8727.2626.1427.0126.93108,200
Jan 22, 201926.8727.1526.6026.6926.6162,300
Jan 18, 201927.3227.3226.6127.0526.9781,800
Jan 17, 201926.4727.3726.3327.1927.11221,800
Jan 16, 201926.5226.7626.2726.3326.2550,600
Jan 15, 201926.3726.6926.2426.5626.4848,900
Jan 14, 201927.0627.0626.3126.3726.2943,700
Jan 11, 201927.1027.3126.8026.9826.9071,500
Jan 10, 201926.9127.2126.8727.1627.0886,800
Jan 09, 201926.8927.4426.8927.0526.97196,600
Jan 08, 201926.7426.9526.5526.8926.81189,600
Jan 07, 201926.2326.7226.1126.5126.4363,600
Jan 04, 201925.8326.4725.6526.1026.02170,200
Jan 03, 201925.5225.8925.2225.5425.46133,300
Jan 02, 201924.8025.8424.7525.6725.59151,000
Dec 31, 201825.3325.3524.8025.1025.0247,500
Dec 28, 201825.3525.6525.2625.3125.2389,100
Dec 27, 201825.5025.6324.6625.1925.1180,300
Dec 26, 201824.3225.9424.3225.8325.75108,800
Dec 24, 201824.4624.4824.2024.3024.2356,600
Dec 21, 201824.2524.7623.9124.5524.48285,000
Dec 20, 201824.3624.3723.8124.2624.19214,000
Dec 19, 201824.5424.9724.2324.4024.3383,900
Dec 18, 201824.6026.0424.1524.4524.38149,500
Dec 17, 201825.4425.5924.3724.4424.37177,100
Dec 14, 201826.1226.3225.3925.4325.3590,000
Dec 13, 201826.7426.7426.1726.1926.1199,700
Dec 12, 201826.7026.8726.5026.6026.5286,100
Dec 11, 201826.6826.7726.3026.4726.3976,100
Dec 10, 201826.1726.4525.7526.3526.27160,000
Dec 07, 201826.1626.7426.0026.3026.22212,100
Dec 06, 201825.7726.8024.2926.3126.23134,000
Dec 04, 201826.8927.3325.9326.0225.9484,100
Dec 03, 201826.8527.1926.3327.0526.97217,400
Nov 30, 201826.6626.8326.4926.6826.6098,600
Nov 29, 201826.4926.7526.2026.6526.5797,600
Nov 28, 201826.2926.7826.0826.5826.50108,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...