CPSI

Computer Programs and Sy... Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Computer Programs and Systems Inc CPSI NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.21 -0.66% 31.57 16:25:01
Open Price Low Price High Price Close Price Prev Close
31.74 31.35 32.165 31.57 31.78
more quote information »

CPSI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week31.0132.3830.43531.3965,2610.561.81%
1 Month33.2433.2430.43531.6353,569-1.67-5.02%
3 Months30.5934.5528.3932.2962,1670.983.2%
6 Months30.7836.369928.3931.6075,4180.792.57%
1 Year24.1536.369924.1529.8278,4927.4230.72%
3 Years33.6536.369916.9327.02104,803-2.08-6.18%
5 Years39.6440.2816.9327.46114,185-8.07-20.36%

CPSI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 30 2021 31.57 -0.21 -0.66% 31.74 32.165 31.35 36,893
Jul 29 2021 31.78 0.29 0.92% 31.55 32.38 31.55 68,617
Jul 28 2021 31.49 0.49 1.58% 31.00 31.845 30.91 121,168
Jul 27 2021 31.00 -0.40 -1.27% 31.31 31.47 30.62 65,389
Jul 26 2021 31.40 0.40 1.29% 31.06 31.73 31.06 34,569
Jul 23 2021 31.00 0.04 0.13% 31.01 31.01 30.435 36,562
Jul 22 2021 30.96 -0.52 -1.65% 31.44 31.56 30.84 25,133
Jul 21 2021 31.48 0.21 0.67% 31.48 31.765 31.38 36,208
Jul 20 2021 31.27 0.18 0.58% 31.19 31.74 31.19 59,262
Jul 19 2021 31.09 -0.25 -0.8% 30.97 31.53 30.84 42,372
Jul 16 2021 31.34 0.20 0.64% 31.33 31.65 31.11 78,016
Jul 15 2021 31.14 -0.19 -0.61% 31.08 31.33 30.74 44,067
Jul 14 2021 31.33 0.09 0.29% 31.75 31.75 31.105 46,866
Jul 13 2021 31.24 -0.93 -2.89% 32.00 32.00 31.14 48,860
Jul 12 2021 32.17 0.34 1.07% 31.84 32.27 31.26 37,240
Jul 09 2021 31.83 0.31 0.98% 31.75 32.01 31.56 61,212
Jul 08 2021 31.52 -1.04 -3.19% 32.23 32.23 31.27 44,084
Jul 07 2021 32.56 -0.38 -1.15% 32.84 33.05 32.455 37,561
Jul 06 2021 32.94 0.13 0.4% 32.88 33.07 32.225 70,040
Jul 02 2021 32.81 -0.46 -1.38% 33.24 33.24 32.34 60,577
Jul 01 2021 33.27 0.04 0.12% 33.37 33.47 32.79 68,957
See More Historical Prices »


Your Recent History
NASDAQ
CPSI
Computer P..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.