CPSI

Historical Stock Prices

$52.6
*  
0.23
0.44%
Get CPSI Alerts
*Delayed - data as of Feb. 27, 2015  -  Find a broker to begin trading CPSI now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
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

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

Results for: 3 Month, From 29-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
02/27/2015 52.6 53.27 52.4 52.6 140,493
02/26/2015 53 53.37 52.5001 52.83 90,761
02/25/2015 53.31 53.609 52.72 53.2 96,625
02/24/2015 53.33 53.55 52.73 53.05 55,050
02/23/2015 52.6 53.35 52.51 53.19 96,147
02/20/2015 52.86 53.08 52.21 52.63 123,978
02/19/2015 52.78 53.02 52.46 52.69 90,299
02/18/2015 53.09 53.24 52.325 52.7 137,298
02/17/2015 53.11 53.59 52.23 52.95 115,777
02/13/2015 52.84 53.55 52.45 53.11 117,420
02/12/2015 52.73 52.906 52.1605 52.845 86,939
02/11/2015 52.3 52.72 52.01 52.33 122,160
02/10/2015 52 52.49 51.7901 52.2 204,010
02/09/2015 52.37 52.6 51.52 52.21 251,746
02/06/2015 51.99 52.47 51.52 52.35 284,997
02/05/2015 50.58 52.17 50.08 51.85 150,456
02/04/2015 49.8 51.04 49.26 50.28 199,963
02/03/2015 48.15 50.83 47.52 49.8 364,817
02/02/2015 51.74 52.11 47.76 48.04 382,195
01/30/2015 50.01 52.51 47.4 49.26 999,684
01/29/2015 58.58 59.15 57.56 58.94 139,152
01/28/2015 58.15 58.92 57.6 58.28 105,100
01/27/2015 58.65 59.04 57.53 58.1 177,732
01/26/2015 59.57 59.62 58.75 59.01 94,487
01/23/2015 59.36 60.01 58.69 59.27 76,651
01/22/2015 59.42 59.89 58.53 59.32 85,617
01/21/2015 59.23 59.89 58.66 59 78,150
01/20/2015 58.52 59.66 57.83 58.95 102,499
01/16/2015 57.7 58.7 57.65 58.36 135,596
01/15/2015 59.95 60.3 57.76 57.98 248,991
01/14/2015 61.66 62.37 61.5 62.05 58,977
01/13/2015 62.37 62.98 61.37 62.38 103,279
01/12/2015 61.44 62.19 60.63 62.03 87,698
01/09/2015 61.77 61.8 60.9 61.34 114,429
01/08/2015 61 61.95 60.72 61.53 75,142
01/07/2015 60.65 61.2185 59.57 60.61 65,850
01/06/2015 60.6 60.99 59.09 60.25 77,882
01/05/2015 60.28 61.1099 59.91 60.49 68,206
01/02/2015 61 61.2399 60.02 60.32 68,921
12/31/2014 61.71 62.28 60.45 60.75 58,042
12/30/2014 61.78 62.11 61.27 61.58 44,167
12/29/2014 61.65 61.98 61.41 61.75 46,260
12/26/2014 61.52 61.97 61.03 61.46 33,566
12/24/2014 61.54 61.6 60.94 61.11 26,082
12/23/2014 61.08 61.4441 60.39 61.2 85,625
12/22/2014 61 61.04 60.5 60.82 55,798
12/19/2014 60.78 61.2799 60.44 60.77 131,620
12/18/2014 61.41 61.59 59.79 60.93 55,003
12/17/2014 59.52 60.75 59.27 60.62 65,536
12/16/2014 59.47 60.86 58.9 59.52 118,997
12/15/2014 59.18 60.1 58.3701 59.385 64,514
12/12/2014 58.93 59.86 58.51 58.75 51,483
12/11/2014 59.58 60.55 59 59.51 57,670
12/10/2014 59.94 60.91 58.94 59.24 74,472
12/09/2014 58.76 60.35 58.25 60.28 63,269
12/08/2014 59.74 60.5499 58.91 59 65,803
12/05/2014 59.39 60.3565 59.39 59.86 47,798
12/04/2014 59.54 59.82 58.88 59.46 99,582
12/03/2014 58.65 60.48 58.38 59.84 151,206
12/02/2014 58.03 58.9599 58.01 58.72 155,093
12/01/2014 58.5 59.08 58.01 58.03 70,947
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?