CPSI - Computer Programs and Systems, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 201927.2427.5327.0027.4727.47144,518
Jun 21, 201926.7327.5926.6227.2927.29173,300
Jun 20, 201926.8026.9726.4926.7826.7863,700
Jun 19, 201926.0726.6525.9726.6426.6478,000
Jun 18, 201926.4226.6325.3826.0726.0785,300
Jun 17, 201926.5026.6726.0126.3826.3868,200
Jun 14, 201926.5926.9026.4626.4626.4671,200
Jun 13, 201926.3726.7226.2926.5826.58100,100
Jun 12, 201926.0326.5125.8526.3026.3073,700
Jun 11, 201925.9726.3225.6726.0526.05197,000
Jun 10, 201925.7226.2625.6625.8725.8795,200
Jun 07, 201925.8826.0125.5225.6325.6372,200
Jun 06, 201925.7725.9925.6525.7625.76115,200
Jun 05, 201925.2425.7925.0125.7525.75101,200
Jun 04, 201925.5625.6724.9925.1725.17115,800
Jun 03, 201925.9226.0125.2125.4125.41203,700
May 31, 201926.4326.4325.7925.8125.81113,700
May 30, 201926.5527.0326.4226.6026.60194,800
May 29, 201926.3826.9326.0226.6226.62126,600
May 28, 201926.6226.7226.3526.4626.4687,800
May 24, 201926.4426.7326.3526.6226.6286,400
May 23, 201926.5426.5426.1626.3726.37160,100
May 22, 201926.5526.7826.1426.7026.70104,000
May 21, 201927.1327.3526.6026.6326.63145,600
May 20, 201926.6627.1826.4127.0427.04141,000
May 17, 201927.0027.0326.5726.7826.78112,200
May 16, 201927.3127.3626.8827.0827.08118,500
May 15, 201927.2027.3227.0027.2327.2399,400
May 15, 20190.1 Dividend
May 14, 201927.1927.5727.1527.4527.35103,300
May 13, 201927.5127.7027.1527.1627.0697,200
May 10, 201928.1728.1827.6027.8327.7387,900
May 09, 201928.7128.9528.1628.2328.1386,200
May 08, 201928.5129.0227.8028.7828.68160,800
May 07, 201929.3229.8728.2128.5028.40193,400
May 06, 201926.4928.0826.2828.0527.95291,100
May 03, 201928.6128.6126.6826.8426.74351,100
May 02, 201930.4030.6130.0430.0529.94173,300
May 01, 201930.4830.8129.9930.2530.14206,100
Apr 30, 201930.5630.6830.1330.3930.28109,600
Apr 29, 201930.7531.0030.4630.5530.44113,300
Apr 26, 201930.1930.7129.6730.6830.5780,800
Apr 25, 201929.9730.1629.5230.1130.00143,200
Apr 24, 201929.9330.3229.6829.9829.8788,400
Apr 23, 201929.3830.0729.3829.8629.75116,300
Apr 22, 201929.4229.7629.2829.5229.4156,000
Apr 18, 201929.2029.3428.7929.3329.2288,000
Apr 17, 201930.3530.3528.7929.0728.9683,700
Apr 16, 201930.4430.5430.0530.2330.12146,300
Apr 15, 201929.9630.3729.8830.3430.2351,600
Apr 12, 201930.4430.4429.7629.9129.8073,300
Apr 11, 201930.7730.9530.2330.2730.16160,900
Apr 10, 201930.1030.7030.0630.6330.52240,300
Apr 09, 201929.7430.2729.7330.0329.92189,600
Apr 08, 201929.7929.9129.6029.7529.6456,700
Apr 05, 201929.8329.8529.5529.8029.69170,500
Apr 04, 201929.8430.0429.4529.8029.69156,600
Apr 03, 201929.7630.5829.4729.8029.69113,700
Apr 02, 201929.5529.6629.1129.5729.4672,200
Apr 01, 201929.6730.1429.0129.5429.43143,000
Mar 29, 201929.7929.9829.4129.6929.58248,800
Mar 28, 201929.4629.8129.1329.5629.4563,200
Mar 27, 201929.6729.7728.9629.4229.3145,600
Mar 26, 201930.1130.1529.4329.6629.5560,300
Mar 25, 201929.8530.2429.6929.9929.88188,700
Mar 22, 201929.9530.1529.5129.8429.73119,900
Mar 21, 201929.9130.2829.1430.1530.04123,000
Mar 20, 201929.7130.3929.4829.9529.8496,200
Mar 19, 201929.9629.9629.3229.7029.5995,700
Mar 18, 201929.6730.4129.4229.9529.84269,500
Mar 15, 201929.9729.9729.4029.5729.46120,400
Mar 14, 201930.2930.3929.8829.9329.8283,400
Mar 13, 201930.7030.8530.2830.3130.2085,600
Mar 12, 201930.8131.0430.3530.7130.60112,800
Mar 11, 201931.1231.5530.1630.8330.72150,700
Mar 08, 201930.8131.3230.6831.1131.0070,300
Mar 07, 201930.8331.0730.4030.8930.78221,500
Mar 06, 201931.8332.2430.6130.8030.6976,900
Mar 05, 201932.0932.0931.6931.8831.7696,500
Mar 04, 201932.4632.8831.7031.9131.79145,300
Mar 01, 201933.0333.4332.4132.4532.33272,400
Feb 28, 201933.0233.0932.5532.9432.82140,700
Feb 28, 20190.1 Dividend
Feb 27, 201933.1333.6732.8033.2933.07119,400
Feb 26, 201933.5233.5733.1733.2533.03111,900
Feb 25, 201933.3033.6933.2833.4033.18246,700
Feb 22, 201932.5333.4532.5333.2233.00165,500
Feb 21, 201933.0033.1232.4632.5032.28126,000
Feb 20, 201933.1033.1732.6633.0032.78291,400
Feb 19, 201933.4533.4532.8833.1332.91428,700
Feb 15, 201930.0034.0028.5033.0032.78752,000
Feb 14, 201928.2629.2428.2628.8328.64226,500
Feb 13, 201927.8628.4627.6528.2528.0678,000
Feb 12, 201927.4827.8027.2927.8027.6282,000
Feb 11, 201926.6827.3926.5027.3527.17130,500
Feb 08, 201926.1526.5626.0126.5226.3467,400
Feb 07, 201925.9426.2425.6326.1726.0078,700
Feb 06, 201926.3626.4225.6626.0325.8688,800
Feb 05, 201926.0726.5825.9526.3326.16159,400
Feb 04, 201926.1526.3425.9326.0025.83160,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...