Home > Quotes > CPSI > Historical Prices
CPSI

Computer Programs and Systems, Inc. Historical Stock Prices

$51
*  
0.04
  negative  
0.08%
Get CPSI Alerts
*Delayed - data as of Jun. 17, 2013 
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 14-MAR-2013 TO 14-JUN-2013

Date Open High Low Close/Last Volume
16:00  51.08  51.7399  50.7601  51 88,631
06/14/2013 50.93 51.27 50.5501 50.96 81,512
06/13/2013 50.05 51.17 49.58 51.07 82,106
06/12/2013 50.5 50.604 49.9101 49.98 36,561
06/11/2013 50.19 50.58 49.97 50.35 76,203
06/10/2013 50.4 50.644 50.1 50.54 47,466
06/07/2013 50.6 50.65 49.86 50.4 54,096
06/06/2013 49.95 50.564 49.5 50.23 40,925
06/05/2013 49.92 50.1 49.43 49.86 48,557
06/04/2013 50.41 50.732 49.03 50.15 112,352
06/03/2013 50.2 50.66 49.62 50.4 107,055
05/31/2013 50.09 50.65 49.96 50.08 82,463
05/30/2013 50.99 51.472 50.19 50.48 42,462
05/29/2013 51.65 51.94 50.59 51.06 33,584
05/28/2013 52.4 52.63 51.63 52.06 82,541
05/24/2013 51.41 52.08 50.86 52.02 71,352
05/23/2013 51.11 51.8092 50.7901 51.53 53,681
05/22/2013 51.8 52.52 51.06 51.42 111,628
05/21/2013 50.97 52.06 50.97 51.84 59,785
05/20/2013 51.55 51.798 51.205 51.23 64,254
05/17/2013 51.45 51.58 51.14 51.58 216,098
05/16/2013 49.85 51.18 49.85 51.09 81,947
05/15/2013 48.99 50.08 48.97 50.08 160,639
05/14/2013 48.9 49.42 48.58 49.2 133,247
05/13/2013 49.35 49.58 48.52 48.98 148,261
05/10/2013 49.52 49.92 49.325 49.5 141,982
05/09/2013 50.07 50.08 49.34 49.38 90,073
05/08/2013 49.72 50.11 49.72 50.07 106,032
05/07/2013 49.87 50.3 49.5 49.95 106,194
05/06/2013 50.98 51.1 50.01 50.3 136,847
05/03/2013 51.3 51.56 50.94 51 138,688
05/02/2013 51.02 51.33 50.75 50.99 154,258
05/01/2013 52.13 52.3 50.85 50.97 132,996
04/30/2013 52.77 53.66 52.02 52.46 100,100
04/29/2013 52.87 53.78 52.75 53.04 105,923
04/26/2013 54.23 54.23 51.39 52.6 286,813
04/25/2013 55 55.39 54.6 54.85 127,454
04/24/2013 54.9 55.1899 54.57 54.74 69,525
04/23/2013 54.2 56.31 54.2 55.05 38,451
04/22/2013 55.09 55.98 53.8 54.04 59,850
04/19/2013 53.61 54.95 53.3301 54.84 56,044
04/18/2013 54.05 54.64 53.28 53.5 71,728
04/17/2013 54.39 54.84 53.4 53.81 122,463
04/16/2013 54.14 54.74 53.91 54.63 89,116
04/15/2013 55.2 55.2 53.71 53.83 124,684
04/12/2013 54.51 55.395 54.51 55.1 67,554
04/11/2013 54.74 55.16 54.1701 54.76 95,819
04/10/2013 53.19 55 52.93 54.62 90,013
04/09/2013 52.91 53.39 52.17 53.02 38,034
04/08/2013 53.03 53.165 51.51 52.68 44,137
04/05/2013 52.67 53.13 52.21 52.89 49,397
04/04/2013 52.38 53.59 52.1 53.14 76,406
04/03/2013 52.56 53.0099 51.77 52.23 82,372
04/02/2013 53.2 53.2499 52.13 52.36 83,924
04/01/2013 54.22 54.23 52.6 52.99 114,964
03/28/2013 52.96 54.5 52.78 54.11 87,171
03/27/2013 52.91 53.17 52.2 52.81 152,876
03/26/2013 52.45 53.54 52.23 53.13 59,733
03/25/2013 52.65 52.99 52.32 52.435 40,266
03/22/2013 52.3 53.14 52.2 52.75 67,447
03/21/2013 52.58 53.054 52.54 52.57 37,876
03/20/2013 52.8 53.15 52.52 52.91 74,264
03/19/2013 52.94 53.51 52.565 52.73 65,582
03/18/2013 53.16 53.43 52.48 52.68 83,468
03/15/2013 53.25 54.479 53.25 53.46 146,153
03/14/2013 53.64 53.6699 53.112 53.25 60,274
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.