CPSI

Computer Programs and Systems, Inc. Historical Stock Prices

$61.05
*  
0.14
0.23%
Get CPSI Alerts
*Delayed - data as of Aug. 21, 2014 9:57 ET  -  Find a broker to begin trading CPSI now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    CPSI Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 20-MAY-2014 TO 20-AUG-2014

Date Open High Low Close / Last Volume
9:57  61.31  61.46  61.05  61.05 2,640
08/20/2014 61.45 61.45 60.48 61.19 57,373
08/19/2014 62.42 62.485 61.52 61.56 77,517
08/18/2014 62.46 62.86 62.02 62.23 55,656
08/15/2014 62.43 62.43 60.26 61.85 133,117
08/14/2014 61.86 62.12 61.4 61.77 39,315
08/13/2014 62.54 63.23 61.67 61.85 93,939
08/12/2014 62.8 63.19 61.64 62.18 119,003
08/11/2014 64.17 65.25 63.36 63.51 153,738
08/08/2014 63.19 64.43 62.2595 64.03 92,552
08/07/2014 62.81 63.84 62.3001 63.14 166,617
08/06/2014 62.28 62.73 62.28 62.55 81,472
08/05/2014 62.85 62.85 62 62.55 77,413
08/04/2014 62.55 63.15 61.91 62.96 80,980
08/01/2014 64.41 64.41 61.28 62.1 245,153
07/31/2014 65.84 66.1 65.1 65.82 84,749
07/30/2014 66.6 66.71 65.82 66.34 34,702
07/29/2014 65.78 66.5 65.56 65.81 64,553
07/28/2014 65.43 65.72 64.2 65.38 66,864
07/25/2014 64.38 65.61 63.76 65.09 83,249
07/24/2014 64.65 66.44 64.22 64.75 143,103
07/23/2014 64.76 65.45 64.08 64.46 61,478
07/22/2014 64.68 65.6299 64.4 64.82 36,936
07/21/2014 64.78 64.8699 63.41 64.31 48,824
07/18/2014 63.99 65.27 63.872 65.13 69,961
07/17/2014 63.87 65.29 63.87 64.15 61,469
07/16/2014 63.96 64.33 63 64.05 47,495
07/15/2014 64.8 65.09 63.61 63.89 45,063
07/14/2014 65.37 65.37 64.25 64.58 29,058
07/11/2014 63.6 64.89 63.24 64.51 43,422
07/10/2014 62.56 64.15 61.6601 63.73 56,187
07/09/2014 64.22 64.3 63.51 63.79 51,987
07/08/2014 65.46 65.46 63.65 64.14 48,129
07/07/2014 65.88 66.1 64.91 65.42 69,914
07/03/2014 65.71 66.16 65.4 66.16 37,962
07/02/2014 64.55 65.995 64.205 65.5 66,969
07/01/2014 63.73 65.3 63.693 64.8 60,876
06/30/2014 63.45 63.87 63.1 63.6 65,946
06/27/2014 62.43 63.84 62.35 63.82 90,716
06/26/2014 62.49 62.75 61.65 62.26 42,350
06/25/2014 61.84 62.774 61.84 62.29 56,946
06/24/2014 61.21 62.65 61.1 62.19 152,554
06/23/2014 62.11 62.454 61.1 61.2 101,925
06/20/2014 63.19 63.23 61.9 61.99 106,222
06/19/2014 63.38 63.86 62.956 63.19 47,229
06/18/2014 63.22 63.54 62.16 63.26 62,727
06/17/2014 62.86 64.04 62.336 63.35 85,860
06/16/2014 61.8 62.9 61.21 62.8 92,040
06/13/2014 61.55 62.55 60.96 61.6 129,409
06/12/2014 64.35 64.35 60.84 61.44 216,907
06/11/2014 65.75 66.27 65.47 65.7 75,368
06/10/2014 66.11 66.5 64.52 65.84 85,818
06/09/2014 65.35 66.7 64.8 66.07 98,066
06/06/2014 66.82 67.4212 65.06 65.33 127,313
06/05/2014 64.15 66.87 63.92 66.65 119,019
06/04/2014 63.23 64.6345 62.79 64.06 88,495
06/03/2014 63.69 64.11 63.05 63.53 124,928
06/02/2014 63.58 64.16 61.98 63.76 77,999
05/30/2014 64.87 64.87 63.38 63.58 77,067
05/29/2014 65.44 65.56 64.37 64.68 92,651
05/28/2014 65.91 66.06 65.01 65.09 68,531
05/27/2014 66.11 66.39 65.31 65.86 123,180
05/23/2014 64.84 66.18 64.78 65.68 102,648
05/22/2014 63.29 65.23 62.81 64.75 98,679
05/21/2014 62.71 63.55 62.3 62.93 85,634
05/20/2014 62.8 62.8 61.5 62.11 189,320
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?