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 Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
-0.22 -0.68% 32.14 18:00:11
Open Price Low Price High Price Close Price Prev Close
32.33 30.55 32.6518 32.14 32.36
more quote information »

CPSI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week31.3332.651828.3930.8586,6240.812.59%
1 Month31.31532.651828.3930.4466,5170.8252.63%
3 Months29.6033.6428.3930.8576,9632.548.58%
6 Months29.2136.369926.2230.1585,1702.9310.03%
1 Year21.7836.369920.7428.0183,35710.3647.57%
3 Years31.5536.369916.9327.24108,3740.591.87%
5 Years43.7843.94516.9328.06117,999-11.64-26.59%

CPSI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 14 2021 32.36 1.05 3.35% 31.60 32.39 31.06 102,263
May 13 2021 31.31 1.58 5.31% 30.22 31.60 30.22 78,880
May 12 2021 29.73 -0.52 -1.72% 29.83 30.89 29.56 80,178
May 11 2021 30.25 -0.01 -0.03% 30.05 30.36 28.39 116,439
May 10 2021 30.26 -0.95 -3.04% 31.33 31.33 30.26 55,361
May 07 2021 31.21 0.53 1.73% 30.59 31.48 30.59 32,988
May 06 2021 30.68 -0.29 -0.94% 30.91 30.91 30.37 54,842
May 05 2021 30.97 0.28 0.91% 30.73 31.04 30.30 59,634
May 04 2021 30.69 -0.26 -0.84% 30.96 30.96 30.41 55,002
May 03 2021 30.95 0.93 3.1% 30.20 31.17 30.13 92,673
Apr 30 2021 30.02 0.41 1.38% 29.32 30.27 29.32 70,887
Apr 29 2021 29.61 -0.04 -0.13% 29.57 29.90 29.39 59,301
Apr 28 2021 29.65 -0.82 -2.69% 30.25 30.25 29.54 79,289
Apr 27 2021 30.47 0.32 1.06% 30.10 30.66 29.83 50,776
Apr 26 2021 30.15 -0.11 -0.36% 30.29 30.46 30.02 40,589
Apr 23 2021 30.26 0.22 0.73% 30.07 30.865 29.98 62,158
Apr 22 2021 30.04 0.04 0.13% 30.18 30.50 29.735 47,505
Apr 21 2021 30.00 0.24 0.81% 29.72 30.31 29.03 56,820
Apr 20 2021 29.76 0.05 0.17% 29.92 30.24 29.37 56,187
Apr 19 2021 29.71 -1.16 -3.76% 31.315 31.315 29.59 78,575
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.